Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.66 | 17.86 | 16.22 | 16.27 | 3,798,078 | -1.57(-8.80%) |
May 30, 2018 | 17.85 | 18.50 | 17.75 | 17.84 | 1,494,033 | +0.21(+1.19%) |
May 29, 2018 | 17.52 | 18.11 | 17.32 | 17.63 | 2,463,446 | -0.07(-0.40%) |
May 25, 2018 | 17.70 | 17.70 | 17.70 | 0 | -1.29(-6.79%) | |
May 24, 2018 | 18.72 | 19.38 | 18.16 | 18.99 | 1,835,498 | -0.11(-0.58%) |
May 23, 2018 | 19.35 | 19.56 | 19.03 | 19.10 | 2,149,708 | -0.51(-2.60%) |
May 22, 2018 | 19.73 | 20.19 | 19.44 | 19.61 | 2,254,277 | -0.01(-0.05%) |
May 21, 2018 | 20.11 | 20.22 | 19.53 | 19.62 | 2,272,462 | -0.38(-1.90%) |
May 18, 2018 | 20.54 | 20.62 | 19.83 | 20.00 | 2,216,487 | -0.49(-2.39%) |
May 17, 2018 | 19.47 | 20.52 | 19.37 | 20.49 | 2,356,861 | +1.06(+5.46%) |
May 16, 2018 | 19.30 | 19.74 | 19.15 | 19.43 | 1,693,502 | +0.25(+1.30%) |
May 15, 2018 | 19.51 | 19.58 | 19.09 | 19.18 | 2,337,234 | -0.30(-1.54%) |
May 14, 2018 | 19.47 | 19.72 | 19.04 | 19.48 | 3,176,228 | +0.31(+1.62%) |
May 11, 2018 | 19.03 | 19.40 | 18.75 | 19.17 | 9,584,529 | -0.21(-1.08%) |
May 10, 2018 | 19.79 | 20.23 | 19.38 | 19.38 | 2,425,510 | -0.15(-0.77%) |
May 09, 2018 | 19.60 | 20.91 | 19.18 | 19.53 | 3,097,107 | +0.94(+5.06%) |
May 08, 2018 | 18.04 | 18.61 | 17.78 | 18.59 | 1,518,951 | +0.55(+3.05%) |
May 07, 2018 | 17.93 | 19.18 | 17.84 | 18.04 | 2,219,748 | +0.19(+1.06%) |
May 04, 2018 | 18.00 | 18.28 | 17.65 | 17.85 | 1,285,311 | -0.23(-1.27%) |
May 03, 2018 | 18.23 | 18.39 | 17.73 | 18.08 | 1,578,494 | -0.18(-0.99%) |
May 02, 2018 | 18.04 | 18.44 | 17.89 | 18.26 | 1,497,540 | +0.18(+1.00%) |
May 01, 2018 | 18.19 | 18.40 | 17.87 | 18.08 | 1,423,691 | -0.22(-1.20%) |
Apr 30, 2018 | 18.45 | 18.65 | 18.27 | 18.30 | 1,340,595 | -0.20(-1.08%) |
Apr 27, 2018 | 18.47 | 18.65 | 18.15 | 18.50 | 1,021,826 | -0.11(-0.59%) |
Apr 26, 2018 | 18.42 | 18.73 | 18.01 | 18.61 | 1,849,643 | +0.26(+1.42%) |
Apr 25, 2018 | 18.77 | 19.18 | 18.14 | 18.35 | 2,004,502 | -0.62(-3.27%) |
Apr 24, 2018 | 19.20 | 19.49 | 18.69 | 18.97 | 1,464,238 | -0.12(-0.63%) |
Apr 23, 2018 | 18.75 | 19.24 | 18.65 | 19.09 | 1,375,438 | +0.28(+1.49%) |
Apr 20, 2018 | 18.52 | 18.98 | 18.14 | 18.81 | 1,983,618 | -0.04(-0.21%) |
Apr 19, 2018 | 19.04 | 19.35 | 18.64 | 18.85 | 1,866,971 | -0.15(-0.79%) |
Apr 18, 2018 | 18.77 | 19.57 | 18.76 | 19.00 | 14,365,041 | +0.44(+2.37%) |
Apr 17, 2018 | 19.17 | 19.19 | 18.36 | 18.56 | 6,106,661 | +0.69(+3.86%) |
Apr 16, 2018 | 17.43 | 17.90 | 17.06 | 17.87 | 867,762 | +0.43(+2.47%) |
Apr 13, 2018 | 17.52 | 17.80 | 17.06 | 17.44 | 900,907 | -0.01(-0.06%) |
Apr 12, 2018 | 17.29 | 17.63 | 16.93 | 17.45 | 916,049 | -0.07(-0.40%) |
Apr 11, 2018 | 16.94 | 17.71 | 16.87 | 17.52 | 1,236,688 | +0.56(+3.30%) |
Apr 10, 2018 | 16.21 | 17.28 | 16.18 | 16.96 | 1,370,316 | +1.13(+7.14%) |
Apr 09, 2018 | 16.49 | 16.52 | 15.81 | 15.83 | 1,417,923 | -0.49(-3.00%) |
Apr 06, 2018 | 16.57 | 16.81 | 16.19 | 16.32 | 920,716 | -0.38(-2.28%) |
Apr 05, 2018 | 16.18 | 16.95 | 16.18 | 16.70 | 979,752 | +0.59(+3.66%) |
Apr 04, 2018 | 15.72 | 16.14 | 15.49 | 16.11 | 1,006,484 | +0.06(+0.37%) |
Apr 03, 2018 | 15.86 | 16.18 | 15.64 | 16.05 | 817,259 | +0.33(+2.10%) |
Apr 02, 2018 | 15.83 | 16.00 | 15.32 | 15.72 | 1,125,552 | -0.17(-1.07%) |
Mar 29, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.36(+2.32%) | |
Mar 28, 2018 | 15.55 | 16.04 | 15.40 | 15.53 | 1,964,678 | -0.19(-1.21%) |
Mar 27, 2018 | 14.78 | 16.85 | 14.78 | 15.72 | 3,746,981 | -1.24(-7.31%) |
Mar 26, 2018 | 16.84 | 17.32 | 16.15 | 16.96 | 1,473,347 | +0.37(+2.23%) |
Mar 23, 2018 | 17.49 | 17.87 | 16.59 | 16.59 | 1,314,245 | -0.76(-4.38%) |
Mar 22, 2018 | 17.76 | 17.94 | 17.30 | 17.35 | 1,004,096 | -0.65(-3.61%) |
Mar 21, 2018 | 17.00 | 18.02 | 16.86 | 18.00 | 1,151,668 | +0.99(+5.82%) |
Mar 20, 2018 | 16.76 | 17.13 | 16.60 | 17.01 | 716,963 | +0.35(+2.10%) |
Mar 19, 2018 | 17.00 | 17.20 | 16.25 | 16.66 | 778,275 | -0.39(-2.29%) |
Mar 16, 2018 | 16.70 | 17.17 | 16.65 | 17.05 | 990,213 | +0.40(+2.40%) |
Mar 15, 2018 | 17.29 | 17.38 | 16.25 | 16.65 | 1,592,361 | -0.59(-3.42%) |
Mar 14, 2018 | 17.78 | 18.01 | 17.09 | 17.24 | 789,421 | -0.58(-3.25%) |
Mar 13, 2018 | 18.26 | 18.32 | 17.62 | 17.82 | 943,158 | -0.33(-1.82%) |
Mar 12, 2018 | 18.12 | 18.36 | 17.96 | 18.15 | 676,598 | +0.01(+0.06%) |
Mar 09, 2018 | 17.98 | 18.20 | 17.79 | 18.14 | 1,184,219 | +0.38(+2.14%) |
Mar 08, 2018 | 17.30 | 17.76 | 17.17 | 17.76 | 1,026,237 | +0.48(+2.78%) |
Mar 07, 2018 | 16.91 | 17.28 | 917,314 | -0.05(-0.29%) | ||
Mar 06, 2018 | 17.00 | 17.49 | 16.91 | 17.33 | 952,990 | +0.45(+2.67%) |
Mar 05, 2018 | 16.75 | 17.11 | 16.47 | 16.88 | 922,525 | +0.06(+0.36%) |
Mar 02, 2018 | 15.75 | 16.87 | 15.73 | 16.82 | 1,613,649 | +0.87(+5.45%) |