Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.50 | 19.15 | 15.60 | 18.30 | 57,442 | +1.96(+12.03%) |
May 30, 2018 | 16.07 | 18.00 | 14.49 | 16.34 | 41,108 | +1.04(+6.81%) |
May 29, 2018 | 14.58 | 15.30 | 13.80 | 15.30 | 19,758 | +0.23(+1.49%) |
May 25, 2018 | 15.07 | 15.07 | 15.07 | 0 | -0.23(-1.53%) | |
May 24, 2018 | 17.37 | 17.40 | 15.00 | 15.31 | 27,780 | -1.29(-7.77%) |
May 23, 2018 | 15.00 | 19.80 | 12.98 | 16.60 | 138,559 | +1.34(+8.79%) |
May 22, 2018 | 13.65 | 15.45 | 12.30 | 15.26 | 55,214 | +1.91(+14.27%) |
May 21, 2018 | 14.70 | 14.85 | 12.96 | 13.35 | 27,290 | -1.95(-12.76%) |
May 18, 2018 | 15.72 | 15.72 | 14.49 | 15.30 | 39,824 | +0.15(+1.01%) |
May 17, 2018 | 17.40 | 17.40 | 15.06 | 15.15 | 55,729 | -2.12(-12.27%) |
May 16, 2018 | 17.70 | 22.50 | 16.80 | 17.27 | 98,106 | +1.26(+7.87%) |
May 15, 2018 | 15.90 | 17.70 | 15.03 | 16.01 | 31,282 | +0.40(+2.58%) |
May 14, 2018 | 16.50 | 16.80 | 14.70 | 15.61 | 58,146 | -0.32(-2.03%) |
May 11, 2018 | 17.40 | 17.40 | 14.43 | 15.93 | 49,235 | -1.17(-6.84%) |
May 10, 2018 | 18.29 | 18.29 | 16.50 | 17.10 | 15,840 | -0.89(-4.94%) |
May 09, 2018 | 18.60 | 18.66 | 17.40 | 17.99 | 15,899 | -0.32(-1.72%) |
May 08, 2018 | 18.60 | 19.50 | 17.85 | 18.30 | 12,416 | +0.26(+1.43%) |
May 07, 2018 | 19.20 | 19.50 | 17.55 | 18.05 | 16,856 | -0.85(-4.52%) |
May 04, 2018 | 18.00 | 19.50 | 17.40 | 18.90 | 49,695 | +0.34(+1.84%) |
May 03, 2018 | 20.81 | 20.99 | 18.34 | 18.56 | 21,302 | -2.02(-9.84%) |
May 02, 2018 | 21.00 | 21.60 | 20.70 | 20.58 | 9,364 | -0.51(-2.42%) |
May 01, 2018 | 21.75 | 22.20 | 20.70 | 21.09 | 13,238 | -0.66(-3.03%) |
Apr 30, 2018 | 25.20 | 25.50 | 21.60 | 21.75 | 27,539 | -2.55(-10.49%) |
Apr 27, 2018 | 22.50 | 24.61 | 21.30 | 24.30 | 20,685 | +2.85(+13.30%) |
Apr 26, 2018 | 20.97 | 22.50 | 20.40 | 21.45 | 11,034 | +0.45(+2.14%) |
Apr 25, 2018 | 21.60 | 22.35 | 20.10 | 21.00 | 11,768 | -0.60(-2.76%) |
Apr 24, 2018 | 20.70 | 22.80 | 20.03 | 21.60 | 11,674 | +0.60(+2.86%) |
Apr 23, 2018 | 20.70 | 21.15 | 19.50 | 21.00 | 13,031 | -0.24(-1.14%) |
Apr 20, 2018 | 21.90 | 22.21 | 20.40 | 21.24 | 14,318 | -1.48(-6.50%) |
Apr 19, 2018 | 23.25 | 24.27 | 22.23 | 22.72 | 10,909 | -0.56(-2.40%) |
Apr 18, 2018 | 24.90 | 24.90 | 22.80 | 23.27 | 12,102 | -0.13(-0.54%) |
Apr 17, 2018 | 24.30 | 25.25 | 23.10 | 23.40 | 17,718 | -1.68(-6.70%) |
Apr 16, 2018 | 26.40 | 26.40 | 24.60 | 25.08 | 12,120 | -0.72(-2.79%) |
Apr 13, 2018 | 25.17 | 26.52 | 24.90 | 25.80 | 11,690 | +0.44(+1.75%) |
Apr 12, 2018 | 26.70 | 26.70 | 24.00 | 25.36 | 34,838 | -1.37(-5.12%) |
Apr 11, 2018 | 28.20 | 28.80 | 26.10 | 26.72 | 23,742 | -1.18(-4.22%) |
Apr 10, 2018 | 27.00 | 29.55 | 25.50 | 27.90 | 34,096 | +1.39(+5.24%) |
Apr 09, 2018 | 27.73 | 28.79 | 25.50 | 26.51 | 12,432 | -1.34(-4.82%) |
Apr 06, 2018 | 28.66 | 28.80 | 26.40 | 27.86 | 12,512 | -0.64(-2.26%) |
Apr 05, 2018 | 30.60 | 32.10 | 27.91 | 28.50 | 12,832 | -2.70(-8.65%) |
Apr 04, 2018 | 32.40 | 33.00 | 31.20 | 31.20 | 7,030 | -0.90(-2.80%) |
Apr 03, 2018 | 35.40 | 35.40 | 32.10 | 32.10 | 8,400 | -3.60(-10.08%) |
Apr 02, 2018 | 35.70 | 36.00 | 33.30 | 35.70 | 8,893 | +0.90(+2.59%) |
Mar 29, 2018 | 34.80 | 34.80 | 34.80 | 0 | +1.80(+5.45%) | |
Mar 28, 2018 | 37.50 | 39.90 | 30.90 | 33.00 | 23,765 | -4.95(-13.04%) |
Mar 27, 2018 | 46.80 | 48.90 | 37.50 | 37.95 | 36,601 | -8.25(-17.86%) |
Mar 26, 2018 | 46.20 | 46.20 | 44.10 | 46.20 | 6,457 | +0.30(+0.65%) |
Mar 23, 2018 | 45.30 | 46.80 | 42.90 | 45.90 | 10,113 | +0.30(+0.66%) |
Mar 22, 2018 | 46.50 | 48.57 | 45.00 | 45.60 | 8,870 | -1.20(-2.56%) |
Mar 21, 2018 | 47.70 | 49.20 | 45.30 | 46.80 | 6,039 | -0.60(-1.27%) |
Mar 20, 2018 | 49.20 | 49.26 | 45.00 | 47.40 | 6,044 | -1.80(-3.66%) |
Mar 19, 2018 | 48.30 | 49.50 | 46.80 | 49.20 | 6,013 | +0.30(+0.61%) |
Mar 16, 2018 | 51.00 | 51.32 | 47.70 | 48.90 | 8,953 | -2.40(-4.68%) |
Mar 15, 2018 | 51.00 | 52.05 | 49.80 | 51.30 | 4,939 | -0.30(-0.58%) |
Mar 14, 2018 | 55.20 | 55.20 | 49.50 | 51.60 | 10,699 | -2.40(-4.44%) |
Mar 13, 2018 | 58.50 | 58.50 | 51.60 | 54.00 | 25,292 | +1.80(+3.45%) |
Mar 12, 2018 | 53.40 | 54.00 | 51.00 | 52.20 | 11,734 | -0.30(-0.57%) |
Mar 09, 2018 | 50.10 | 55.47 | 47.40 | 52.50 | 15,960 | +2.40(+4.79%) |
Mar 08, 2018 | 47.40 | 50.10 | 44.70 | 50.10 | 12,309 | +3.30(+7.05%) |
Mar 07, 2018 | 47.40 | 42.90 | 46.80 | 8,938 | +2.40(+5.41%) | |
Mar 06, 2018 | 46.50 | 47.10 | 44.10 | 44.40 | 6,900 | -2.70(-5.73%) |
Mar 05, 2018 | 48.60 | 48.60 | 45.90 | 47.10 | 6,069 | -1.20(-2.48%) |
Mar 02, 2018 | 46.50 | 48.60 | 45.42 | 48.30 | 6,638 | +0.90(+1.90%) |