Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.65 | 17.60 | 16.10 | 17.45 | 2,162,882 | +0.85(+5.12%) |
May 30, 2018 | 15.80 | 16.65 | 15.80 | 16.60 | 1,199,001 | +0.85(+5.40%) |
May 29, 2018 | 15.50 | 15.85 | 15.45 | 15.75 | 758,639 | +0.20(+1.29%) |
May 25, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 15.60 | 15.85 | 15.30 | 15.55 | 1,107,725 | +0.05(+0.32%) |
May 23, 2018 | 15.00 | 15.57 | 15.00 | 15.50 | 453,902 | +0.45(+2.99%) |
May 22, 2018 | 15.20 | 15.35 | 14.85 | 15.05 | 753,962 | -0.05(-0.33%) |
May 21, 2018 | 15.40 | 16.05 | 15.00 | 15.10 | 1,879,709 | -0.10(-0.66%) |
May 18, 2018 | 14.55 | 15.30 | 14.35 | 15.20 | 1,066,377 | +0.65(+4.47%) |
May 17, 2018 | 15.00 | 15.15 | 14.40 | 14.55 | 877,368 | -0.50(-3.32%) |
May 16, 2018 | 15.15 | 15.20 | 14.80 | 15.05 | 1,166,648 | -0.10(-0.66%) |
May 15, 2018 | 15.20 | 15.30 | 14.75 | 15.15 | 471,219 | +0.00(+0.00%) |
May 14, 2018 | 14.65 | 15.25 | 14.65 | 15.15 | 789,281 | +0.55(+3.77%) |
May 11, 2018 | 14.40 | 14.85 | 13.90 | 14.60 | 898,839 | +0.17(+1.21%) |
May 10, 2018 | 14.60 | 14.90 | 14.25 | 14.43 | 891,604 | -0.27(-1.87%) |
May 09, 2018 | 13.50 | 14.75 | 12.53 | 14.70 | 1,573,029 | +0.70(+5.00%) |
May 08, 2018 | 13.35 | 14.15 | 13.35 | 14.00 | 1,194,683 | +0.50(+3.70%) |
May 07, 2018 | 13.25 | 13.50 | 13.10 | 13.50 | 887,965 | +0.25(+1.89%) |
May 04, 2018 | 13.25 | 13.70 | 13.07 | 13.25 | 1,153,641 | +0.00(+0.00%) |
May 03, 2018 | 13.90 | 14.11 | 13.20 | 13.25 | 697,065 | -0.70(-5.02%) |
May 02, 2018 | 14.25 | 14.40 | 13.90 | 13.95 | 623,397 | -0.25(-1.76%) |
May 01, 2018 | 14.20 | 14.35 | 13.95 | 14.20 | 511,542 | +0.00(+0.00%) |
Apr 30, 2018 | 14.50 | 14.75 | 14.20 | 14.20 | 565,175 | -0.30(-2.07%) |
Apr 27, 2018 | 14.05 | 14.60 | 14.00 | 14.50 | 723,296 | +0.40(+2.84%) |
Apr 26, 2018 | 13.20 | 14.20 | 13.10 | 14.10 | 665,395 | +0.90(+6.82%) |
Apr 25, 2018 | 13.15 | 13.50 | 12.85 | 13.20 | 1,116,642 | +0.15(+1.15%) |
Apr 24, 2018 | 13.65 | 13.88 | 13.00 | 13.05 | 969,550 | -0.60(-4.40%) |
Apr 23, 2018 | 13.70 | 13.95 | 13.35 | 13.65 | 762,210 | -0.10(-0.73%) |
Apr 20, 2018 | 14.10 | 14.30 | 13.65 | 13.75 | 655,695 | -0.45(-3.17%) |
Apr 19, 2018 | 14.40 | 14.45 | 14.03 | 14.20 | 1,300,757 | -0.30(-2.07%) |
Apr 18, 2018 | 14.55 | 14.90 | 14.15 | 14.50 | 1,205,802 | -0.05(-0.34%) |
Apr 17, 2018 | 14.60 | 14.72 | 14.20 | 14.55 | 868,844 | +0.00(+0.00%) |
Apr 16, 2018 | 14.80 | 14.80 | 14.12 | 14.55 | 882,063 | -0.15(-1.02%) |
Apr 13, 2018 | 14.50 | 14.80 | 14.20 | 14.70 | 746,914 | +0.35(+2.44%) |
Apr 12, 2018 | 14.15 | 14.55 | 13.65 | 14.35 | 1,135,116 | +0.20(+1.41%) |
Apr 11, 2018 | 13.20 | 14.35 | 13.00 | 14.15 | 1,544,014 | +0.95(+7.20%) |
Apr 10, 2018 | 12.75 | 13.25 | 12.55 | 13.20 | 973,179 | +0.55(+4.35%) |
Apr 09, 2018 | 12.70 | 12.85 | 12.55 | 12.65 | 683,493 | +0.05(+0.40%) |
Apr 06, 2018 | 12.70 | 13.15 | 12.35 | 12.60 | 967,729 | -0.25(-1.95%) |
Apr 05, 2018 | 12.80 | 12.95 | 12.45 | 12.85 | 1,114,867 | +0.15(+1.18%) |
Apr 04, 2018 | 12.45 | 12.95 | 12.44 | 12.70 | 1,086,163 | +0.05(+0.40%) |
Apr 03, 2018 | 12.65 | 12.90 | 12.40 | 12.65 | 1,142,320 | +0.10(+0.80%) |
Apr 02, 2018 | 12.60 | 12.85 | 12.20 | 12.55 | 1,353,269 | -0.15(-1.18%) |
Mar 29, 2018 | 12.70 | 12.70 | 12.70 | 0 | +0.60(+4.96%) | |
Mar 28, 2018 | 11.65 | 12.15 | 11.20 | 12.10 | 1,393,951 | +0.60(+5.22%) |
Mar 27, 2018 | 11.95 | 12.20 | 11.35 | 11.50 | 1,477,561 | -0.45(-3.77%) |
Mar 26, 2018 | 11.50 | 12.25 | 11.50 | 11.95 | 2,108,498 | +0.70(+6.22%) |
Mar 23, 2018 | 11.30 | 11.75 | 11.15 | 11.25 | 1,689,716 | -0.10(-0.88%) |
Mar 22, 2018 | 11.55 | 11.60 | 10.90 | 11.35 | 3,159,892 | -0.20(-1.73%) |
Mar 21, 2018 | 13.20 | 13.22 | 11.15 | 11.55 | 5,824,082 | -2.05(-15.07%) |
Mar 20, 2018 | 13.80 | 14.10 | 13.55 | 13.60 | 531,408 | -0.30(-2.16%) |
Mar 19, 2018 | 14.00 | 14.15 | 13.85 | 13.90 | 852,560 | -0.25(-1.77%) |
Mar 16, 2018 | 14.10 | 14.47 | 14.00 | 14.15 | 1,578,747 | +0.10(+0.71%) |
Mar 15, 2018 | 14.60 | 14.75 | 13.97 | 14.05 | 972,358 | -0.40(-2.77%) |
Mar 14, 2018 | 15.20 | 15.40 | 14.35 | 14.45 | 611,054 | -0.80(-5.25%) |
Mar 13, 2018 | 14.90 | 15.55 | 14.85 | 15.25 | 1,376,387 | +0.35(+2.35%) |
Mar 12, 2018 | 15.25 | 15.50 | 14.80 | 14.90 | 669,195 | -0.30(-1.97%) |
Mar 09, 2018 | 15.20 | 15.32 | 14.85 | 15.20 | 760,680 | +0.05(+0.33%) |
Mar 08, 2018 | 15.00 | 15.30 | 14.80 | 15.15 | 956,618 | +0.25(+1.68%) |
Mar 07, 2018 | 14.90 | 15.05 | 14.62 | 14.90 | 1,561,625 | +0.00(+0.00%) |
Mar 06, 2018 | 14.90 | 15.10 | 14.50 | 14.90 | 993,786 | -0.05(-0.33%) |
Mar 05, 2018 | 14.40 | 15.35 | 14.22 | 14.95 | 1,840,364 | +0.60(+4.18%) |
Mar 02, 2018 | 13.80 | 14.40 | 13.50 | 14.35 | 1,730,518 | +0.50(+3.61%) |