Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.65 | 21.23 | 20.57 | 20.82 | 1,224,146 | +0.32(+1.57%) |
May 30, 2018 | 19.83 | 20.72 | 19.83 | 20.50 | 1,046,283 | +0.80(+4.09%) |
May 29, 2018 | 19.86 | 20.35 | 19.67 | 19.70 | 1,176,443 | -0.41(-2.02%) |
May 25, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 20.19 | 20.36 | 19.45 | 20.10 | 1,373,563 | -0.21(-1.02%) |
May 23, 2018 | 20.37 | 20.59 | 19.99 | 20.31 | 990,331 | -0.27(-1.30%) |
May 22, 2018 | 21.28 | 21.45 | 20.52 | 20.58 | 1,486,977 | -0.74(-3.45%) |
May 21, 2018 | 21.07 | 21.44 | 20.73 | 21.31 | 967,181 | +0.44(+2.09%) |
May 18, 2018 | 21.35 | 21.38 | 20.59 | 20.88 | 759,506 | -0.47(-2.19%) |
May 17, 2018 | 20.78 | 21.36 | 20.78 | 21.34 | 1,315,651 | +0.51(+2.43%) |
May 16, 2018 | 20.85 | 21.08 | 20.65 | 20.84 | 1,593,800 | +0.41(+2.03%) |
May 15, 2018 | 20.13 | 20.69 | 20.12 | 20.42 | 919,069 | +0.11(+0.57%) |
May 14, 2018 | 20.72 | 20.92 | 20.26 | 20.31 | 915,222 | -0.24(-1.16%) |
May 11, 2018 | 20.31 | 20.88 | 20.30 | 20.55 | 1,129,005 | +0.28(+1.36%) |
May 10, 2018 | 20.17 | 20.62 | 20.11 | 20.27 | 1,469,111 | +0.34(+1.69%) |
May 09, 2018 | 19.25 | 20.12 | 19.25 | 19.93 | 5,128,921 | +0.79(+4.12%) |
May 08, 2018 | 19.62 | 19.66 | 18.92 | 19.14 | 5,941,990 | -1.26(-6.16%) |
May 07, 2018 | 21.34 | 21.65 | 20.21 | 20.40 | 2,230,094 | -0.67(-3.20%) |
May 04, 2018 | 19.96 | 21.38 | 19.71 | 21.08 | 2,677,812 | +1.12(+5.61%) |
May 03, 2018 | 18.98 | 20.64 | 18.93 | 19.96 | 2,927,117 | +1.60(+8.73%) |
May 02, 2018 | 17.74 | 18.63 | 17.74 | 18.36 | 1,706,017 | +0.62(+3.49%) |
May 01, 2018 | 17.74 | 18.33 | 17.53 | 17.74 | 1,500,177 | -0.05(-0.26%) |
Apr 30, 2018 | 17.25 | 18.26 | 17.06 | 17.78 | 1,799,628 | +0.52(+3.01%) |
Apr 27, 2018 | 17.19 | 17.32 | 16.61 | 17.26 | 868,751 | +0.03(+0.18%) |
Apr 26, 2018 | 17.54 | 17.84 | 17.11 | 17.23 | 1,437,640 | -0.25(-1.44%) |
Apr 25, 2018 | 17.38 | 18.06 | 16.98 | 17.48 | 1,429,341 | -0.01(-0.04%) |
Apr 24, 2018 | 18.20 | 18.20 | 17.25 | 17.49 | 1,146,386 | -0.71(-3.91%) |
Apr 23, 2018 | 18.33 | 18.52 | 17.84 | 18.20 | 1,234,322 | -0.06(-0.34%) |
Apr 20, 2018 | 18.50 | 18.71 | 17.84 | 18.26 | 1,296,226 | -0.24(-1.28%) |
Apr 19, 2018 | 17.92 | 18.77 | 17.81 | 18.50 | 1,728,896 | +0.58(+3.24%) |
Apr 18, 2018 | 17.54 | 18.28 | 17.43 | 17.92 | 2,305,631 | +0.58(+3.35%) |
Apr 17, 2018 | 17.29 | 17.59 | 16.85 | 17.34 | 1,525,684 | +0.18(+1.02%) |
Apr 16, 2018 | 18.03 | 18.12 | 16.94 | 17.16 | 1,183,651 | -0.73(-4.10%) |
Apr 13, 2018 | 17.59 | 17.97 | 17.36 | 17.90 | 1,319,428 | +0.46(+2.63%) |
Apr 12, 2018 | 18.34 | 18.78 | 17.28 | 17.44 | 2,689,600 | -0.68(-3.76%) |
Apr 11, 2018 | 18.41 | 18.47 | 17.60 | 18.12 | 2,987,887 | -0.17(-0.92%) |
Apr 10, 2018 | 17.51 | 18.29 | 17.39 | 18.29 | 2,606,687 | +1.08(+6.27%) |
Apr 09, 2018 | 16.79 | 17.64 | 16.70 | 17.21 | 2,560,889 | +0.66(+3.99%) |
Apr 06, 2018 | 17.05 | 17.31 | 16.34 | 16.55 | 2,397,216 | -0.52(-3.06%) |
Apr 05, 2018 | 17.70 | 17.81 | 16.58 | 17.07 | 2,279,244 | -0.26(-1.52%) |
Apr 04, 2018 | 17.39 | 17.48 | 16.37 | 17.33 | 2,776,280 | +0.34(+2.01%) |
Apr 03, 2018 | 17.20 | 17.57 | 16.96 | 16.99 | 710,880 | -0.17(-1.01%) |
Apr 02, 2018 | 16.65 | 17.28 | 16.54 | 17.17 | 953,191 | +0.37(+2.21%) |
Mar 29, 2018 | 16.79 | 16.79 | 16.79 | 0 | +0.23(+1.38%) | |
Mar 28, 2018 | 16.86 | 17.00 | 16.15 | 16.57 | 2,326,473 | -0.38(-2.23%) |
Mar 27, 2018 | 17.54 | 17.65 | 16.70 | 16.94 | 1,167,544 | -0.46(-2.62%) |
Mar 26, 2018 | 17.48 | 17.65 | 17.06 | 17.40 | 1,303,434 | +0.25(+1.47%) |
Mar 23, 2018 | 17.81 | 18.00 | 17.04 | 17.15 | 1,256,588 | -0.59(-3.31%) |
Mar 22, 2018 | 18.62 | 18.62 | 17.71 | 17.74 | 857,718 | -1.16(-6.15%) |
Mar 21, 2018 | 18.10 | 19.01 | 17.87 | 18.90 | 1,230,257 | +0.85(+4.68%) |
Mar 20, 2018 | 17.69 | 18.61 | 17.59 | 18.05 | 1,426,304 | +0.48(+2.73%) |
Mar 19, 2018 | 18.13 | 18.25 | 17.19 | 17.57 | 1,091,981 | -0.58(-3.17%) |
Mar 16, 2018 | 17.42 | 18.19 | 17.41 | 18.15 | 1,749,961 | +0.70(+4.02%) |
Mar 15, 2018 | 17.23 | 17.65 | 17.22 | 17.45 | 1,057,556 | +0.19(+1.11%) |
Mar 14, 2018 | 17.36 | 17.73 | 17.17 | 17.26 | 1,459,468 | -0.10(-0.59%) |
Mar 13, 2018 | 17.39 | 17.67 | 16.84 | 17.36 | 1,547,943 | +0.05(+0.31%) |
Mar 12, 2018 | 17.51 | 17.93 | 17.08 | 17.30 | 1,197,097 | -0.23(-1.30%) |
Mar 09, 2018 | 18.41 | 18.51 | 17.34 | 17.53 | 1,405,631 | -0.76(-4.13%) |
Mar 08, 2018 | 18.85 | 19.02 | 18.05 | 18.29 | 964,885 | -0.58(-3.05%) |
Mar 07, 2018 | 18.86 | 746,476 | -0.20(-1.04%) | |||
Mar 06, 2018 | 18.49 | 19.38 | 18.32 | 19.06 | 1,365,709 | +0.70(+3.82%) |
Mar 05, 2018 | 18.67 | 18.84 | 18.05 | 18.36 | 1,608,013 | -0.48(-2.55%) |
Mar 02, 2018 | 18.25 | 19.16 | 17.90 | 18.84 | 1,568,487 | +0.44(+2.41%) |