Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.60 | 26.36 | 24.28 | 25.00 | 198,103 | +0.44(+1.79%) |
May 30, 2018 | 23.52 | 24.68 | 23.48 | 24.56 | 184,101 | +1.24(+5.32%) |
May 29, 2018 | 23.40 | 24.44 | 22.80 | 23.32 | 138,448 | -0.32(-1.35%) |
May 25, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.44(-1.83%) | |
May 24, 2018 | 22.80 | 24.76 | 22.04 | 24.08 | 781,250 | +3.16(+15.11%) |
May 23, 2018 | 19.68 | 21.00 | 19.64 | 20.92 | 157,146 | +1.24(+6.30%) |
May 22, 2018 | 19.28 | 20.12 | 19.04 | 19.68 | 137,106 | +0.48(+2.50%) |
May 21, 2018 | 18.72 | 19.48 | 18.52 | 19.20 | 171,628 | +0.60(+3.23%) |
May 18, 2018 | 18.40 | 18.62 | 18.12 | 18.60 | 90,990 | +0.32(+1.75%) |
May 17, 2018 | 18.72 | 18.76 | 18.00 | 18.28 | 99,443 | -0.44(-2.35%) |
May 16, 2018 | 18.92 | 19.00 | 18.70 | 18.72 | 73,112 | -0.32(-1.68%) |
May 15, 2018 | 19.08 | 19.52 | 18.88 | 19.04 | 61,374 | -0.12(-0.63%) |
May 14, 2018 | 19.00 | 19.48 | 18.80 | 19.16 | 67,506 | -0.08(-0.42%) |
May 11, 2018 | 19.16 | 19.52 | 19.00 | 19.24 | 63,563 | +0.04(+0.21%) |
May 10, 2018 | 19.44 | 19.60 | 18.48 | 19.20 | 57,296 | -0.24(-1.23%) |
May 09, 2018 | 19.52 | 19.64 | 19.00 | 19.44 | 62,539 | +0.04(+0.21%) |
May 08, 2018 | 19.92 | 20.28 | 19.00 | 19.40 | 95,562 | -0.48(-2.41%) |
May 07, 2018 | 19.72 | 20.04 | 19.28 | 19.88 | 83,997 | +0.08(+0.40%) |
May 04, 2018 | 19.24 | 20.00 | 18.98 | 19.80 | 92,952 | +0.60(+3.13%) |
May 03, 2018 | 18.92 | 19.36 | 18.16 | 19.20 | 96,416 | +0.24(+1.27%) |
May 02, 2018 | 17.84 | 20.80 | 17.72 | 18.96 | 252,186 | +0.96(+5.33%) |
May 01, 2018 | 17.52 | 18.20 | 17.44 | 18.00 | 71,696 | +0.24(+1.35%) |
Apr 30, 2018 | 17.72 | 18.72 | 17.36 | 17.76 | 84,252 | +0.00(+0.00%) |
Apr 27, 2018 | 18.24 | 18.52 | 17.76 | 17.76 | 56,036 | -0.36(-1.99%) |
Apr 26, 2018 | 17.92 | 18.24 | 17.56 | 18.12 | 49,568 | +0.24(+1.34%) |
Apr 25, 2018 | 18.24 | 18.44 | 17.44 | 17.88 | 75,849 | -0.24(-1.32%) |
Apr 24, 2018 | 18.80 | 18.88 | 17.56 | 18.12 | 103,558 | -0.68(-3.62%) |
Apr 23, 2018 | 19.04 | 19.44 | 18.44 | 18.80 | 143,282 | -0.28(-1.47%) |
Apr 20, 2018 | 19.72 | 19.84 | 18.88 | 19.08 | 94,142 | -0.68(-3.44%) |
Apr 19, 2018 | 19.96 | 19.96 | 19.48 | 19.76 | 75,404 | -0.24(-1.20%) |
Apr 18, 2018 | 19.44 | 20.36 | 19.04 | 20.00 | 103,329 | +0.72(+3.73%) |
Apr 17, 2018 | 19.84 | 20.72 | 19.12 | 19.28 | 188,352 | -0.32(-1.63%) |
Apr 16, 2018 | 19.12 | 19.68 | 18.52 | 19.60 | 91,833 | +0.56(+2.94%) |
Apr 13, 2018 | 19.12 | 19.28 | 18.28 | 19.04 | 133,094 | +0.04(+0.21%) |
Apr 12, 2018 | 18.80 | 19.48 | 18.40 | 19.00 | 128,206 | +0.36(+1.93%) |
Apr 11, 2018 | 17.72 | 18.80 | 17.40 | 18.64 | 173,451 | +0.80(+4.48%) |
Apr 10, 2018 | 17.28 | 18.64 | 17.00 | 17.84 | 168,742 | +0.84(+4.94%) |
Apr 09, 2018 | 16.60 | 17.20 | 16.20 | 17.00 | 147,192 | +0.68(+4.17%) |
Apr 06, 2018 | 16.36 | 16.64 | 15.96 | 16.32 | 97,426 | -0.28(-1.69%) |
Apr 05, 2018 | 16.80 | 16.80 | 16.12 | 16.60 | 149,309 | +0.00(+0.00%) |
Apr 04, 2018 | 14.92 | 16.72 | 14.88 | 16.60 | 181,913 | +1.20(+7.79%) |
Apr 03, 2018 | 15.16 | 15.48 | 14.84 | 15.40 | 151,252 | +0.20(+1.32%) |
Apr 02, 2018 | 15.16 | 15.52 | 14.72 | 15.20 | 173,459 | -0.08(-0.52%) |
Mar 29, 2018 | 15.28 | 15.28 | 15.28 | 0 | +1.12(+7.91%) | |
Mar 28, 2018 | 14.04 | 14.24 | 13.24 | 14.16 | 223,391 | +0.04(+0.28%) |
Mar 27, 2018 | 15.36 | 15.56 | 13.92 | 14.12 | 139,538 | -1.20(-7.83%) |
Mar 26, 2018 | 15.44 | 15.72 | 15.12 | 15.32 | 211,460 | +0.12(+0.79%) |
Mar 23, 2018 | 16.36 | 16.80 | 15.20 | 15.20 | 307,869 | -1.24(-7.54%) |
Mar 22, 2018 | 17.08 | 18.20 | 16.28 | 16.44 | 195,322 | -0.92(-5.30%) |
Mar 21, 2018 | 17.20 | 17.96 | 16.57 | 17.36 | 324,568 | +0.24(+1.40%) |
Mar 20, 2018 | 17.68 | 21.76 | 17.12 | 17.12 | 2,683,161 | +0.76(+4.65%) |
Mar 19, 2018 | 17.08 | 17.48 | 16.00 | 16.36 | 239,103 | -0.92(-5.32%) |
Mar 16, 2018 | 16.92 | 17.28 | 16.44 | 17.28 | 118,482 | +0.44(+2.61%) |
Mar 15, 2018 | 17.24 | 17.40 | 16.52 | 16.84 | 119,135 | -0.28(-1.64%) |
Mar 14, 2018 | 17.52 | 17.76 | 17.00 | 17.12 | 176,546 | -0.44(-2.51%) |
Mar 13, 2018 | 17.40 | 18.00 | 17.40 | 17.56 | 162,823 | +0.16(+0.92%) |
Mar 12, 2018 | 17.00 | 17.60 | 16.84 | 17.40 | 176,660 | +0.32(+1.87%) |
Mar 09, 2018 | 16.08 | 17.28 | 15.28 | 17.08 | 305,851 | +1.20(+7.56%) |
Mar 08, 2018 | 16.16 | 17.44 | 15.64 | 15.88 | 411,848 | -0.32(-1.98%) |
Mar 07, 2018 | 17.88 | 18.72 | 15.52 | 16.20 | 807,644 | -1.92(-10.60%) |
Mar 06, 2018 | 18.44 | 19.36 | 17.28 | 18.12 | 1,166,593 | -2.88(-13.71%) |
Mar 05, 2018 | 18.00 | 21.64 | 17.92 | 21.00 | 454,390 | +3.12(+17.45%) |
Mar 02, 2018 | 19.80 | 19.84 | 17.60 | 17.88 | 419,705 | -2.08(-10.42%) |