Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.85 | 17.95 | 17.73 | 17.85 | 418,929 | +0.00(+0.00%) |
May 30, 2018 | 18.00 | 18.15 | 17.75 | 17.85 | 706,351 | -0.15(-0.83%) |
May 29, 2018 | 17.60 | 18.10 | 17.55 | 18.00 | 1,198,983 | +0.40(+2.27%) |
May 25, 2018 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 17.55 | 17.75 | 17.25 | 17.60 | 1,087,307 | +0.20(+1.15%) |
May 23, 2018 | 17.30 | 17.48 | 16.90 | 17.40 | 1,153,452 | +0.05(+0.29%) |
May 22, 2018 | 17.55 | 17.75 | 17.15 | 17.35 | 1,118,760 | -0.20(-1.14%) |
May 21, 2018 | 17.10 | 17.85 | 17.10 | 17.55 | 2,116,995 | +0.60(+3.54%) |
May 18, 2018 | 16.75 | 17.10 | 16.60 | 16.95 | 1,536,402 | +0.30(+1.80%) |
May 17, 2018 | 15.95 | 16.80 | 15.80 | 16.65 | 2,462,665 | +1.00(+6.39%) |
May 16, 2018 | 15.55 | 15.85 | 15.50 | 15.65 | 1,659,193 | +0.20(+1.29%) |
May 15, 2018 | 15.00 | 15.45 | 14.80 | 15.45 | 2,874,167 | +0.35(+2.32%) |
May 14, 2018 | 15.00 | 15.47 | 14.80 | 15.10 | 10,811,441 | +1.35(+9.82%) |
May 11, 2018 | 13.65 | 13.82 | 13.65 | 13.75 | 442,864 | +0.05(+0.36%) |
May 10, 2018 | 13.50 | 13.75 | 13.40 | 13.70 | 449,362 | +0.20(+1.48%) |
May 09, 2018 | 13.50 | 13.53 | 13.30 | 13.50 | 745,248 | +0.05(+0.37%) |
May 08, 2018 | 13.20 | 13.47 | 13.15 | 13.45 | 500,205 | +0.20(+1.51%) |
May 07, 2018 | 13.15 | 13.60 | 13.05 | 13.25 | 1,420,724 | +0.05(+0.38%) |
May 04, 2018 | 12.85 | 13.30 | 12.50 | 13.20 | 1,310,235 | -0.15(-1.12%) |
May 03, 2018 | 13.20 | 13.35 | 13.05 | 13.35 | 412,588 | +0.05(+0.38%) |
May 02, 2018 | 13.20 | 13.38 | 13.18 | 13.30 | 298,914 | +0.15(+1.14%) |
May 01, 2018 | 12.85 | 13.25 | 12.75 | 13.15 | 392,786 | +0.25(+1.94%) |
Apr 30, 2018 | 13.05 | 13.20 | 12.80 | 12.90 | 437,060 | -0.25(-1.90%) |
Apr 27, 2018 | 13.25 | 13.40 | 13.00 | 13.15 | 357,846 | -0.10(-0.75%) |
Apr 26, 2018 | 13.10 | 13.30 | 13.00 | 13.25 | 364,974 | +0.25(+1.92%) |
Apr 25, 2018 | 13.00 | 13.15 | 12.85 | 13.00 | 589,266 | -0.05(-0.38%) |
Apr 24, 2018 | 13.00 | 13.20 | 12.85 | 13.05 | 387,732 | +0.05(+0.38%) |
Apr 23, 2018 | 13.00 | 13.20 | 12.85 | 13.00 | 651,994 | +0.05(+0.39%) |
Apr 20, 2018 | 12.85 | 13.15 | 12.75 | 12.95 | 903,942 | +0.00(+0.00%) |
Apr 19, 2018 | 13.40 | 13.40 | 12.78 | 12.95 | 453,924 | -0.40(-3.00%) |
Apr 18, 2018 | 13.10 | 13.50 | 13.07 | 13.35 | 830,300 | +0.25(+1.91%) |
Apr 17, 2018 | 13.40 | 13.50 | 13.10 | 13.10 | 588,171 | -0.30(-2.24%) |
Apr 16, 2018 | 13.40 | 13.50 | 12.95 | 13.40 | 787,982 | -0.10(-0.74%) |
Apr 13, 2018 | 13.50 | 13.55 | 13.15 | 13.50 | 354,134 | +0.05(+0.37%) |
Apr 12, 2018 | 13.40 | 13.60 | 13.38 | 13.45 | 430,671 | -0.05(-0.37%) |
Apr 11, 2018 | 13.50 | 13.65 | 13.45 | 13.50 | 474,063 | +0.00(+0.00%) |
Apr 10, 2018 | 13.55 | 13.75 | 13.45 | 13.50 | 493,764 | +0.00(+0.00%) |
Apr 09, 2018 | 14.00 | 14.04 | 13.38 | 13.50 | 672,599 | -0.30(-2.17%) |
Apr 06, 2018 | 13.65 | 13.95 | 13.60 | 13.80 | 925,830 | +0.10(+0.73%) |
Apr 05, 2018 | 13.40 | 14.10 | 13.40 | 13.70 | 1,701,301 | +0.50(+3.79%) |
Apr 04, 2018 | 12.95 | 13.45 | 12.60 | 13.20 | 778,901 | +0.20(+1.54%) |
Apr 03, 2018 | 12.85 | 13.07 | 12.72 | 13.00 | 476,685 | +0.20(+1.56%) |
Apr 02, 2018 | 12.85 | 13.00 | 12.75 | 12.80 | 443,797 | +0.00(+0.00%) |
Mar 29, 2018 | 12.80 | 12.80 | 12.80 | 0 | +0.20(+1.59%) | |
Mar 28, 2018 | 12.65 | 12.90 | 12.60 | 12.60 | 505,799 | -0.05(-0.40%) |
Mar 27, 2018 | 12.75 | 13.05 | 12.60 | 12.65 | 637,359 | +0.00(+0.00%) |
Mar 26, 2018 | 12.30 | 12.75 | 12.25 | 12.65 | 684,664 | +0.55(+4.55%) |
Mar 23, 2018 | 12.35 | 12.35 | 12.10 | 12.10 | 491,602 | -0.10(-0.82%) |
Mar 22, 2018 | 12.25 | 12.35 | 12.10 | 12.20 | 661,481 | -0.10(-0.81%) |
Mar 21, 2018 | 12.15 | 12.35 | 12.05 | 12.30 | 406,731 | +0.05(+0.41%) |
Mar 20, 2018 | 12.25 | 12.55 | 12.10 | 12.25 | 544,061 | +0.00(+0.00%) |
Mar 19, 2018 | 12.05 | 12.35 | 12.00 | 12.25 | 532,146 | +0.20(+1.66%) |
Mar 16, 2018 | 11.70 | 12.15 | 11.70 | 12.05 | 743,839 | +0.30(+2.55%) |
Mar 15, 2018 | 11.30 | 11.80 | 11.30 | 11.75 | 682,471 | +0.45(+3.98%) |
Mar 14, 2018 | 11.20 | 11.35 | 11.00 | 11.30 | 847,297 | +0.25(+2.26%) |
Mar 13, 2018 | 11.00 | 11.20 | 10.87 | 11.05 | 630,942 | +0.15(+1.38%) |
Mar 12, 2018 | 11.30 | 11.30 | 10.85 | 10.90 | 440,606 | -0.30(-2.68%) |
Mar 09, 2018 | 11.05 | 11.35 | 10.92 | 11.20 | 961,826 | +0.30(+2.75%) |
Mar 08, 2018 | 10.85 | 11.00 | 10.65 | 10.90 | 388,789 | +0.05(+0.46%) |
Mar 07, 2018 | 10.80 | 11.05 | 10.65 | 10.85 | 363,987 | -0.05(-0.46%) |
Mar 06, 2018 | 10.90 | 11.00 | 10.75 | 10.90 | 451,885 | +0.00(+0.00%) |
Mar 05, 2018 | 10.90 | 11.05 | 10.80 | 10.90 | 347,137 | +0.00(+0.00%) |
Mar 02, 2018 | 10.75 | 11.10 | 10.75 | 10.90 | 690,041 | +0.10(+0.93%) |