Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 15.42 | 20.06 | 15.22 | 19.86 | 608,429 | +4.37(+28.21%) |
May 30, 2018 | 15.54 | 16.17 | 15.18 | 15.49 | 193,279 | -0.13(-0.83%) |
May 29, 2018 | 15.60 | 15.80 | 15.09 | 15.62 | 1,396,741 | +0.04(+0.26%) |
May 25, 2018 | 15.58 | 15.58 | 15.58 | 0 | -0.02(-0.13%) | |
May 24, 2018 | 15.60 | 15.71 | 15.51 | 15.60 | 752,866 | -0.02(-0.13%) |
May 23, 2018 | 16.04 | 16.31 | 15.13 | 15.62 | 187,764 | -0.63(-3.88%) |
May 22, 2018 | 17.46 | 17.65 | 16.07 | 16.25 | 243,238 | -0.87(-5.08%) |
May 21, 2018 | 17.67 | 18.65 | 17.12 | 17.12 | 182,690 | -0.62(-3.49%) |
May 18, 2018 | 19.07 | 19.29 | 17.72 | 17.74 | 173,770 | -0.73(-3.95%) |
May 17, 2018 | 17.78 | 18.77 | 17.18 | 18.47 | 132,124 | +0.39(+2.16%) |
May 16, 2018 | 17.18 | 18.27 | 16.84 | 18.08 | 200,633 | +0.94(+5.48%) |
May 15, 2018 | 16.94 | 17.40 | 16.41 | 17.14 | 179,777 | +0.00(+0.00%) |
May 14, 2018 | 17.16 | 18.22 | 16.86 | 17.14 | 162,249 | +0.14(+0.82%) |
May 11, 2018 | 16.95 | 18.21 | 16.53 | 17.00 | 191,245 | +0.18(+1.07%) |
May 10, 2018 | 17.02 | 17.50 | 16.65 | 16.82 | 130,911 | -0.29(-1.69%) |
May 09, 2018 | 17.09 | 17.62 | 16.79 | 17.11 | 142,740 | -0.02(-0.12%) |
May 08, 2018 | 17.10 | 17.19 | 16.26 | 17.13 | 175,790 | +0.03(+0.18%) |
May 07, 2018 | 17.02 | 17.39 | 16.70 | 17.10 | 102,181 | -0.03(-0.18%) |
May 04, 2018 | 17.11 | 17.78 | 16.52 | 17.13 | 164,795 | -0.15(-0.87%) |
May 03, 2018 | 18.06 | 18.49 | 16.01 | 17.28 | 370,886 | -0.95(-5.21%) |
May 02, 2018 | 17.42 | 20.00 | 16.17 | 18.23 | 388,351 | +1.16(+6.80%) |
May 01, 2018 | 17.07 | 17.53 | 15.65 | 17.07 | 207,886 | +0.03(+0.18%) |
Apr 30, 2018 | 16.39 | 17.34 | 15.34 | 17.04 | 348,077 | +0.48(+2.90%) |
Apr 27, 2018 | 17.52 | 18.74 | 16.40 | 16.56 | 230,962 | -0.96(-5.48%) |
Apr 26, 2018 | 18.41 | 19.07 | 16.74 | 17.52 | 265,447 | -1.12(-6.01%) |
Apr 25, 2018 | 15.60 | 19.28 | 15.31 | 18.64 | 390,921 | +2.94(+18.73%) |
Apr 24, 2018 | 15.80 | 15.94 | 14.52 | 15.70 | 316,799 | -0.06(-0.38%) |
Apr 23, 2018 | 14.87 | 15.86 | 14.30 | 15.76 | 318,144 | +0.82(+5.49%) |
Apr 20, 2018 | 16.62 | 17.79 | 14.76 | 14.94 | 238,116 | -1.61(-9.73%) |
Apr 19, 2018 | 15.65 | 18.62 | 15.27 | 16.55 | 422,615 | +0.90(+5.75%) |
Apr 18, 2018 | 15.18 | 15.65 | 14.15 | 15.65 | 227,246 | +0.39(+2.56%) |
Apr 17, 2018 | 14.38 | 15.48 | 13.80 | 15.26 | 218,125 | +1.02(+7.16%) |
Apr 16, 2018 | 15.00 | 15.17 | 13.89 | 14.24 | 250,240 | -0.76(-5.07%) |
Apr 13, 2018 | 15.17 | 15.17 | 14.84 | 15.00 | 554,661 | -0.01(-0.07%) |
Apr 12, 2018 | 15.08 | 15.28 | 14.89 | 15.01 | 1,116,920 | +0.00(+0.00%) |
Apr 11, 2018 | 15.08 | 15.20 | 14.67 | 15.01 | 704,750 | -0.06(-0.40%) |
Apr 10, 2018 | 15.90 | 16.18 | 15.04 | 15.07 | 150,519 | -0.82(-5.16%) |
Apr 09, 2018 | 15.18 | 16.68 | 15.18 | 15.89 | 278,291 | +0.78(+5.16%) |
Apr 06, 2018 | 15.11 | 15.29 | 14.85 | 15.11 | 644,335 | -0.04(-0.26%) |
Apr 05, 2018 | 16.23 | 17.20 | 14.03 | 15.15 | 603,202 | -0.98(-6.08%) |
Apr 04, 2018 | 14.85 | 16.25 | 14.85 | 16.13 | 197,865 | +1.04(+6.89%) |
Apr 03, 2018 | 15.12 | 15.12 | 15.00 | 15.09 | 462,493 | -0.02(-0.13%) |
Apr 02, 2018 | 15.12 | 15.25 | 14.84 | 15.11 | 734,633 | -0.06(-0.40%) |
Mar 29, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.96(+6.76%) | |
Mar 28, 2018 | 15.01 | 16.00 | 14.19 | 14.21 | 157,111 | -0.75(-5.01%) |
Mar 27, 2018 | 15.80 | 17.10 | 14.81 | 14.96 | 447,766 | -1.09(-6.79%) |
Mar 26, 2018 | 14.97 | 16.28 | 14.01 | 16.05 | 197,526 | +1.17(+7.86%) |
Mar 23, 2018 | 14.04 | 14.98 | 13.57 | 14.88 | 172,926 | +0.76(+5.38%) |
Mar 22, 2018 | 13.50 | 14.59 | 13.43 | 14.12 | 215,953 | +0.62(+4.59%) |
Mar 21, 2018 | 13.80 | 13.80 | 13.10 | 13.50 | 218,482 | -0.27(-1.96%) |
Mar 20, 2018 | 13.89 | 13.93 | 13.04 | 13.77 | 236,718 | -0.29(-2.06%) |
Mar 19, 2018 | 13.61 | 14.07 | 13.17 | 14.06 | 164,081 | +0.45(+3.31%) |
Mar 16, 2018 | 14.59 | 15.38 | 13.17 | 13.61 | 171,401 | -1.04(-7.10%) |
Mar 15, 2018 | 14.53 | 15.59 | 14.33 | 14.65 | 181,346 | +0.08(+0.55%) |
Mar 14, 2018 | 13.56 | 14.72 | 12.81 | 14.57 | 177,164 | +1.02(+7.53%) |
Mar 13, 2018 | 15.25 | 15.37 | 13.48 | 13.55 | 179,140 | -1.71(-11.21%) |
Mar 12, 2018 | 13.24 | 15.57 | 13.05 | 15.26 | 200,405 | +2.11(+16.05%) |
Mar 09, 2018 | 13.85 | 14.56 | 13.03 | 13.15 | 140,590 | -0.64(-4.64%) |
Mar 08, 2018 | 14.26 | 14.30 | 13.47 | 13.79 | 203,485 | -0.49(-3.43%) |
Mar 07, 2018 | 14.29 | 13.35 | 14.28 | 121,688 | +0.43(+3.10%) | |
Mar 06, 2018 | 12.89 | 14.12 | 12.76 | 13.85 | 149,808 | +1.06(+8.29%) |
Mar 05, 2018 | 12.53 | 13.03 | 12.25 | 12.79 | 142,031 | +0.17(+1.35%) |
Mar 02, 2018 | 12.13 | 12.68 | 11.79 | 12.62 | 162,998 | +0.49(+4.04%) |