Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.00 | 16.19 | 15.63 | 15.79 | 49,262 | -0.21(-1.31%) |
May 30, 2018 | 16.06 | 16.39 | 15.73 | 16.00 | 50,604 | +0.16(+1.01%) |
May 29, 2018 | 15.89 | 16.71 | 15.57 | 15.84 | 40,236 | -0.05(-0.31%) |
May 25, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.43(+2.78%) | |
May 24, 2018 | 15.21 | 15.47 | 15.00 | 15.46 | 51,467 | +0.19(+1.24%) |
May 23, 2018 | 15.00 | 15.41 | 15.00 | 15.27 | 41,652 | +0.15(+0.99%) |
May 22, 2018 | 15.30 | 15.74 | 14.82 | 15.12 | 70,549 | -0.07(-0.46%) |
May 21, 2018 | 15.29 | 15.72 | 14.82 | 15.19 | 123,054 | -0.03(-0.20%) |
May 18, 2018 | 15.94 | 16.22 | 15.14 | 15.22 | 115,154 | -0.73(-4.58%) |
May 17, 2018 | 16.88 | 17.37 | 15.65 | 15.95 | 166,360 | -0.85(-5.06%) |
May 16, 2018 | 16.00 | 17.27 | 15.95 | 16.80 | 188,800 | +1.35(+8.74%) |
May 15, 2018 | 14.47 | 15.59 | 14.47 | 15.45 | 117,179 | +0.81(+5.53%) |
May 14, 2018 | 15.24 | 15.54 | 14.11 | 14.64 | 164,097 | -0.55(-3.62%) |
May 11, 2018 | 16.40 | 16.40 | 14.69 | 15.19 | 210,983 | -1.05(-6.47%) |
May 10, 2018 | 17.01 | 17.63 | 16.05 | 16.24 | 212,219 | -1.06(-6.13%) |
May 09, 2018 | 16.65 | 18.97 | 16.23 | 17.30 | 315,287 | -2.68(-13.41%) |
May 08, 2018 | 20.30 | 22.20 | 19.27 | 19.98 | 418,526 | -0.30(-1.48%) |
May 07, 2018 | 19.04 | 21.25 | 19.00 | 20.28 | 236,692 | +1.27(+6.68%) |
May 04, 2018 | 18.09 | 19.10 | 18.09 | 19.01 | 107,760 | +0.80(+4.39%) |
May 03, 2018 | 18.44 | 18.64 | 18.07 | 18.21 | 69,884 | -0.34(-1.83%) |
May 02, 2018 | 17.89 | 18.84 | 17.88 | 18.55 | 81,403 | +0.60(+3.34%) |
May 01, 2018 | 17.49 | 18.10 | 16.75 | 17.95 | 52,154 | +0.36(+2.05%) |
Apr 30, 2018 | 17.65 | 18.33 | 17.57 | 17.59 | 152,285 | -0.05(-0.28%) |
Apr 27, 2018 | 17.38 | 17.69 | 17.04 | 17.64 | 80,619 | +0.32(+1.85%) |
Apr 26, 2018 | 15.52 | 17.32 | 15.52 | 17.32 | 161,123 | +1.61(+10.25%) |
Apr 25, 2018 | 17.11 | 17.16 | 15.40 | 15.71 | 257,010 | -1.62(-9.35%) |
Apr 24, 2018 | 17.70 | 18.02 | 16.05 | 17.33 | 327,456 | -0.37(-2.09%) |
Apr 23, 2018 | 18.51 | 18.51 | 17.07 | 17.70 | 149,128 | -0.68(-3.70%) |
Apr 20, 2018 | 18.78 | 19.09 | 18.00 | 18.38 | 133,004 | -0.53(-2.80%) |
Apr 19, 2018 | 19.51 | 19.76 | 18.52 | 18.91 | 84,459 | -0.66(-3.37%) |
Apr 18, 2018 | 19.15 | 19.63 | 18.80 | 19.57 | 107,040 | +0.37(+1.93%) |
Apr 17, 2018 | 19.35 | 19.58 | 18.83 | 19.20 | 69,694 | -0.15(-0.78%) |
Apr 16, 2018 | 20.30 | 20.30 | 18.07 | 19.35 | 330,298 | -0.75(-3.73%) |
Apr 13, 2018 | 22.50 | 22.50 | 19.63 | 20.10 | 1,589,282 | +1.92(+10.56%) |
Apr 12, 2018 | 17.71 | 18.24 | 17.54 | 18.18 | 80,288 | +0.59(+3.35%) |
Apr 11, 2018 | 17.91 | 18.61 | 17.32 | 17.59 | 113,099 | -0.61(-3.35%) |
Apr 10, 2018 | 16.99 | 19.22 | 16.73 | 18.20 | 93,407 | +1.52(+9.11%) |
Apr 09, 2018 | 17.94 | 19.35 | 16.54 | 16.68 | 123,235 | -1.11(-6.24%) |
Apr 06, 2018 | 18.93 | 18.93 | 17.50 | 17.79 | 207,813 | -1.36(-7.10%) |
Apr 05, 2018 | 15.64 | 19.66 | 15.32 | 19.15 | 500,098 | +3.63(+23.39%) |
Apr 04, 2018 | 14.47 | 15.57 | 14.05 | 15.52 | 102,402 | +0.78(+5.29%) |
Apr 03, 2018 | 14.13 | 15.00 | 13.92 | 14.74 | 79,416 | +0.70(+4.99%) |
Apr 02, 2018 | 13.51 | 14.45 | 13.37 | 14.04 | 221,171 | +0.51(+3.77%) |
Mar 29, 2018 | 13.53 | 13.53 | 13.53 | 0 | +0.86(+6.79%) | |
Mar 28, 2018 | 13.25 | 13.89 | 12.62 | 12.67 | 86,507 | -0.45(-3.43%) |
Mar 27, 2018 | 13.62 | 13.92 | 13.03 | 13.12 | 90,522 | -0.40(-2.96%) |
Mar 26, 2018 | 13.16 | 13.61 | 12.53 | 13.52 | 147,955 | +0.49(+3.76%) |
Mar 23, 2018 | 14.19 | 14.19 | 12.91 | 13.03 | 187,955 | -1.13(-7.98%) |
Mar 22, 2018 | 14.63 | 14.63 | 13.91 | 14.16 | 107,701 | -0.61(-4.13%) |
Mar 21, 2018 | 15.01 | 15.27 | 14.51 | 14.77 | 95,465 | -0.26(-1.73%) |
Mar 20, 2018 | 14.64 | 15.21 | 14.27 | 15.03 | 149,770 | +0.51(+3.51%) |
Mar 19, 2018 | 15.50 | 16.22 | 13.80 | 14.52 | 387,324 | -0.61(-4.03%) |
Mar 16, 2018 | 14.35 | 15.53 | 14.10 | 15.13 | 880,570 | +0.62(+4.27%) |
Mar 15, 2018 | 16.34 | 16.38 | 14.45 | 14.51 | 422,210 | -1.80(-11.04%) |
Mar 14, 2018 | 16.74 | 16.78 | 15.82 | 16.31 | 133,426 | -0.38(-2.28%) |
Mar 13, 2018 | 16.70 | 17.01 | 16.21 | 16.69 | 194,890 | +0.06(+0.36%) |
Mar 12, 2018 | 17.45 | 17.93 | 16.00 | 16.63 | 326,385 | -0.73(-4.21%) |
Mar 09, 2018 | 17.60 | 18.46 | 17.06 | 17.36 | 134,003 | -0.15(-0.86%) |
Mar 08, 2018 | 17.88 | 18.27 | 17.43 | 17.51 | 36,348 | -0.23(-1.30%) |
Mar 07, 2018 | 17.54 | 17.90 | 17.33 | 17.74 | 28,937 | +0.19(+1.08%) |
Mar 06, 2018 | 17.61 | 18.25 | 17.30 | 17.55 | 39,768 | -0.26(-1.46%) |
Mar 05, 2018 | 17.99 | 18.43 | 17.56 | 17.81 | 61,392 | +0.05(+0.28%) |
Mar 02, 2018 | 17.98 | 18.25 | 17.41 | 17.76 | 80,017 | -0.32(-1.77%) |