Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.35 | 21.81 | 20.89 | 20.90 | 10,952,755 | -0.50(-2.34%) |
May 30, 2018 | 20.78 | 21.56 | 20.74 | 21.40 | 5,542,354 | +0.74(+3.58%) |
May 29, 2018 | 20.64 | 20.98 | 20.44 | 20.66 | 3,803,944 | -0.19(-0.91%) |
May 25, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.27(+1.31%) | |
May 24, 2018 | 20.12 | 20.67 | 19.98 | 20.58 | 4,477,753 | +0.51(+2.54%) |
May 23, 2018 | 19.80 | 20.27 | 19.80 | 20.07 | 2,557,811 | +0.23(+1.16%) |
May 22, 2018 | 20.18 | 20.30 | 19.77 | 19.84 | 2,619,324 | -0.27(-1.34%) |
May 21, 2018 | 20.18 | 20.22 | 19.78 | 20.11 | 4,359,116 | -0.01(-0.05%) |
May 18, 2018 | 20.36 | 20.51 | 19.93 | 20.12 | 5,427,065 | -0.26(-1.28%) |
May 17, 2018 | 20.24 | 20.61 | 20.14 | 20.38 | 6,369,602 | -0.14(-0.68%) |
May 16, 2018 | 18.94 | 20.55 | 18.87 | 20.52 | 11,557,374 | +1.64(+8.69%) |
May 15, 2018 | 18.38 | 19.43 | 18.38 | 18.88 | 7,802,587 | +0.44(+2.39%) |
May 14, 2018 | 18.75 | 18.78 | 18.29 | 18.44 | 3,611,251 | -0.32(-1.71%) |
May 11, 2018 | 18.55 | 18.82 | 18.37 | 18.76 | 4,456,515 | +0.20(+1.08%) |
May 10, 2018 | 18.25 | 18.62 | 18.18 | 18.56 | 3,219,366 | +0.27(+1.48%) |
May 09, 2018 | 18.22 | 18.32 | 17.89 | 18.29 | 3,080,589 | -0.03(-0.16%) |
May 08, 2018 | 17.87 | 18.57 | 17.87 | 18.32 | 4,470,824 | +0.45(+2.52%) |
May 07, 2018 | 17.46 | 17.90 | 17.27 | 17.87 | 4,969,568 | +0.51(+2.94%) |
May 04, 2018 | 17.32 | 17.52 | 16.97 | 17.36 | 4,532,119 | -0.01(-0.06%) |
May 03, 2018 | 18.36 | 18.36 | 17.27 | 17.37 | 7,322,675 | -0.99(-5.39%) |
May 02, 2018 | 17.87 | 18.90 | 17.85 | 18.36 | 7,144,880 | +0.33(+1.83%) |
May 01, 2018 | 16.85 | 18.13 | 16.45 | 18.03 | 15,895,524 | +0.27(+1.52%) |
Apr 30, 2018 | 17.86 | 18.28 | 17.73 | 17.76 | 11,718,557 | -0.07(-0.39%) |
Apr 27, 2018 | 17.13 | 18.24 | 17.10 | 17.83 | 10,491,963 | +0.92(+5.44%) |
Apr 26, 2018 | 16.45 | 16.95 | 16.25 | 16.91 | 3,684,182 | +0.47(+2.86%) |
Apr 25, 2018 | 16.97 | 17.01 | 16.32 | 16.44 | 6,173,844 | -0.52(-3.07%) |
Apr 24, 2018 | 16.80 | 17.48 | 16.69 | 16.96 | 6,155,702 | +0.23(+1.37%) |
Apr 23, 2018 | 16.29 | 16.85 | 16.29 | 16.73 | 8,091,534 | +0.63(+3.91%) |
Apr 20, 2018 | 16.04 | 16.23 | 15.95 | 16.10 | 4,977,490 | +0.02(+0.12%) |
Apr 19, 2018 | 16.16 | 16.25 | 15.91 | 16.08 | 3,982,825 | -0.02(-0.12%) |
Apr 18, 2018 | 16.42 | 16.46 | 15.99 | 16.10 | 4,095,976 | -0.25(-1.53%) |
Apr 17, 2018 | 16.58 | 16.60 | 16.33 | 16.35 | 2,463,835 | -0.10(-0.61%) |
Apr 16, 2018 | 16.64 | 16.66 | 16.36 | 16.45 | 2,551,415 | -0.04(-0.24%) |
Apr 13, 2018 | 17.18 | 17.20 | 16.38 | 16.49 | 4,320,120 | -0.55(-3.23%) |
Apr 12, 2018 | 16.81 | 17.14 | 16.66 | 17.04 | 3,903,179 | +0.30(+1.79%) |
Apr 11, 2018 | 16.67 | 17.03 | 16.61 | 16.74 | 3,771,480 | -0.08(-0.48%) |
Apr 10, 2018 | 16.81 | 16.85 | 16.55 | 16.82 | 3,381,368 | +0.18(+1.08%) |
Apr 09, 2018 | 17.12 | 17.15 | 16.57 | 16.64 | 5,563,175 | -0.34(-2.00%) |
Apr 06, 2018 | 17.38 | 17.52 | 16.80 | 16.98 | 3,742,510 | -0.49(-2.80%) |
Apr 05, 2018 | 17.63 | 18.12 | 17.23 | 17.47 | 6,195,996 | -0.42(-2.35%) |
Apr 04, 2018 | 16.63 | 17.95 | 16.60 | 17.89 | 10,737,260 | +1.07(+6.36%) |
Apr 03, 2018 | 16.20 | 16.85 | 16.07 | 16.82 | 5,246,531 | +0.72(+4.47%) |
Apr 02, 2018 | 16.00 | 16.18 | 15.85 | 16.10 | 6,541,756 | -0.25(-1.53%) |
Mar 29, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 16.46 | 16.74 | 16.16 | 16.33 | 4,743,502 | -0.11(-0.67%) |
Mar 27, 2018 | 16.65 | 16.86 | 16.36 | 16.44 | 5,194,660 | -0.23(-1.38%) |
Mar 26, 2018 | 16.00 | 16.69 | 15.67 | 16.67 | 6,012,634 | +0.89(+5.64%) |
Mar 23, 2018 | 15.88 | 16.07 | 15.60 | 15.78 | 5,545,229 | +0.05(+0.32%) |
Mar 22, 2018 | 15.75 | 16.01 | 15.64 | 15.73 | 4,391,731 | -0.22(-1.38%) |
Mar 21, 2018 | 15.99 | 16.17 | 15.90 | 15.95 | 4,637,596 | -0.05(-0.31%) |
Mar 20, 2018 | 16.14 | 16.18 | 15.79 | 16.00 | 5,255,070 | -0.15(-0.93%) |
Mar 19, 2018 | 16.06 | 16.29 | 15.82 | 16.15 | 4,236,224 | -0.04(-0.25%) |
Mar 16, 2018 | 15.88 | 16.34 | 15.74 | 16.19 | 6,340,601 | +0.29(+1.82%) |
Mar 15, 2018 | 16.08 | 16.25 | 15.76 | 15.90 | 4,332,388 | -0.18(-1.12%) |
Mar 14, 2018 | 16.62 | 16.70 | 15.86 | 16.08 | 8,547,451 | -0.48(-2.90%) |
Mar 13, 2018 | 17.25 | 17.43 | 16.50 | 16.56 | 8,363,839 | -0.62(-3.61%) |
Mar 12, 2018 | 17.05 | 17.22 | 16.82 | 17.18 | 6,939,776 | +0.13(+0.76%) |
Mar 09, 2018 | 17.28 | 17.37 | 16.88 | 17.05 | 4,323,823 | -0.11(-0.64%) |
Mar 08, 2018 | 17.45 | 17.49 | 17.06 | 17.16 | 5,587,003 | -0.22(-1.27%) |
Mar 07, 2018 | 17.62 | 17.38 | 4,894,189 | -0.24(-1.36%) | ||
Mar 06, 2018 | 17.40 | 17.73 | 17.16 | 17.62 | 5,655,220 | +0.20(+1.15%) |
Mar 05, 2018 | 16.79 | 17.53 | 16.78 | 17.42 | 6,530,982 | +0.40(+2.35%) |
Mar 02, 2018 | 15.95 | 17.05 | 15.65 | 17.02 | 11,580,039 | +0.88(+5.45%) |