Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.23 | 20.33 | 19.90 | 19.95 | 21,652,548 | -0.31(-1.51%) |
May 30, 2018 | 19.86 | 20.34 | 19.84 | 20.25 | 15,305,660 | +0.51(+2.56%) |
May 29, 2018 | 19.71 | 19.82 | 19.56 | 19.75 | 12,340,634 | -0.14(-0.71%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.57 | 19.88 | 19.54 | 19.81 | 12,028,941 | +0.27(+1.38%) |
May 23, 2018 | 19.37 | 19.56 | 19.26 | 19.54 | 9,942,390 | +0.02(+0.13%) |
May 22, 2018 | 19.71 | 19.85 | 19.50 | 19.52 | 11,211,422 | -0.17(-0.84%) |
May 21, 2018 | 19.70 | 19.89 | 19.65 | 19.68 | 10,387,430 | +0.08(+0.39%) |
May 18, 2018 | 19.54 | 19.67 | 19.41 | 19.61 | 8,788,025 | +0.07(+0.38%) |
May 17, 2018 | 19.40 | 19.70 | 19.39 | 19.53 | 9,927,913 | +0.07(+0.38%) |
May 16, 2018 | 19.26 | 19.57 | 19.25 | 19.46 | 14,554,527 | +0.21(+1.07%) |
May 15, 2018 | 19.17 | 19.32 | 19.03 | 19.25 | 10,778,266 | -0.09(-0.46%) |
May 14, 2018 | 19.62 | 19.62 | 19.28 | 19.34 | 11,118,836 | -0.06(-0.30%) |
May 11, 2018 | 19.36 | 19.64 | 19.31 | 19.40 | 14,956,436 | +0.09(+0.45%) |
May 10, 2018 | 19.31 | 19.38 | 19.09 | 19.31 | 14,078,393 | +0.17(+0.90%) |
May 09, 2018 | 18.71 | 19.20 | 18.71 | 19.14 | 20,005,492 | +0.52(+2.77%) |
May 08, 2018 | 18.55 | 18.81 | 18.49 | 18.63 | 16,140,228 | +0.02(+0.12%) |
May 07, 2018 | 18.53 | 18.68 | 18.49 | 18.60 | 11,782,348 | +0.16(+0.88%) |
May 04, 2018 | 18.05 | 18.58 | 18.01 | 18.44 | 13,613,025 | +0.27(+1.49%) |
May 03, 2018 | 18.17 | 18.30 | 17.83 | 18.17 | 18,253,844 | -0.09(-0.49%) |
May 02, 2018 | 18.34 | 18.57 | 18.21 | 18.26 | 16,730,380 | -0.14(-0.79%) |
May 01, 2018 | 18.23 | 18.48 | 18.15 | 18.40 | 16,054,530 | +0.14(+0.77%) |
Apr 30, 2018 | 18.63 | 18.78 | 18.26 | 18.26 | 17,004,184 | -0.27(-1.48%) |
Apr 27, 2018 | 18.15 | 18.56 | 18.15 | 18.54 | 14,422,215 | +0.32(+1.76%) |
Apr 26, 2018 | 18.30 | 18.53 | 18.10 | 18.22 | 21,784,038 | -0.23(-1.25%) |
Apr 25, 2018 | 18.23 | 18.51 | 18.12 | 18.45 | 19,698,092 | +0.25(+1.35%) |
Apr 24, 2018 | 18.64 | 18.79 | 18.01 | 18.20 | 16,916,870 | -0.35(-1.91%) |
Apr 23, 2018 | 18.51 | 18.66 | 18.44 | 18.55 | 19,497,298 | +0.09(+0.50%) |
Apr 20, 2018 | 18.75 | 18.91 | 18.43 | 18.46 | 17,842,560 | -0.35(-1.88%) |
Apr 19, 2018 | 18.79 | 18.89 | 18.55 | 18.82 | 24,397,476 | +0.06(+0.30%) |
Apr 18, 2018 | 18.20 | 18.81 | 18.20 | 18.76 | 65,993,828 | +1.37(+7.85%) |
Apr 17, 2018 | 17.37 | 17.57 | 17.25 | 17.40 | 22,534,144 | +0.05(+0.28%) |
Apr 16, 2018 | 17.28 | 17.43 | 17.20 | 17.35 | 28,037,176 | +0.25(+1.48%) |
Apr 13, 2018 | 17.32 | 17.41 | 17.03 | 17.09 | 16,117,913 | -0.16(-0.93%) |
Apr 12, 2018 | 17.04 | 17.36 | 16.98 | 17.25 | 24,215,818 | +0.34(+2.00%) |
Apr 11, 2018 | 16.90 | 17.02 | 16.81 | 16.92 | 16,103,153 | -0.08(-0.45%) |
Apr 10, 2018 | 17.01 | 17.16 | 16.91 | 16.99 | 16,957,330 | +0.26(+1.54%) |
Apr 09, 2018 | 16.80 | 17.05 | 16.72 | 16.73 | 14,973,750 | +0.02(+0.13%) |
Apr 06, 2018 | 16.93 | 17.02 | 16.46 | 16.71 | 17,577,758 | -0.38(-2.25%) |
Apr 05, 2018 | 17.15 | 17.23 | 16.92 | 17.10 | 15,855,039 | +0.04(+0.23%) |
Apr 04, 2018 | 16.86 | 17.14 | 16.73 | 17.06 | 19,661,904 | -0.08(-0.47%) |
Apr 03, 2018 | 16.94 | 17.23 | 16.88 | 17.14 | 19,836,508 | +0.30(+1.81%) |
Apr 02, 2018 | 17.06 | 17.22 | 16.58 | 16.83 | 18,832,578 | -0.30(-1.74%) |
Mar 29, 2018 | 17.13 | 17.13 | 17.13 | 0 | +0.43(+2.58%) | |
Mar 28, 2018 | 16.87 | 16.91 | 16.52 | 16.70 | 24,838,850 | -0.12(-0.71%) |
Mar 27, 2018 | 17.21 | 17.39 | 16.72 | 16.82 | 17,789,102 | -0.29(-1.71%) |
Mar 26, 2018 | 16.98 | 17.18 | 16.71 | 17.11 | 18,365,026 | +0.42(+2.54%) |
Mar 23, 2018 | 17.01 | 17.29 | 16.67 | 16.69 | 17,096,326 | -0.31(-1.85%) |
Mar 22, 2018 | 17.35 | 17.42 | 16.97 | 17.00 | 16,627,176 | -0.50(-2.83%) |
Mar 21, 2018 | 17.50 | 17.76 | 17.39 | 17.50 | 12,379,576 | -0.02(-0.12%) |
Mar 20, 2018 | 17.53 | 17.67 | 17.46 | 17.52 | 11,690,845 | +0.09(+0.49%) |
Mar 19, 2018 | 17.52 | 17.19 | 17.43 | 14,904,724 | -0.07(-0.40%) | |
Mar 16, 2018 | 17.47 | 17.68 | 17.39 | 17.50 | 28,468,252 | +0.05(+0.30%) |
Mar 15, 2018 | 17.48 | 17.55 | 17.30 | 17.45 | 16,320,725 | -0.02(-0.14%) |
Mar 14, 2018 | 17.80 | 17.81 | 17.37 | 17.48 | 16,940,566 | -0.20(-1.13%) |
Mar 13, 2018 | 17.86 | 17.96 | 17.63 | 17.68 | 16,027,447 | -0.03(-0.19%) |
Mar 12, 2018 | 17.83 | 17.85 | 17.64 | 17.71 | 13,239,083 | -0.13(-0.71%) |
Mar 09, 2018 | 17.47 | 17.84 | 17.40 | 17.84 | 20,059,234 | +0.54(+3.11%) |
Mar 08, 2018 | 17.33 | 17.46 | 17.01 | 17.30 | 14,889,518 | +0.00(+0.00%) |
Mar 07, 2018 | 17.44 | 17.30 | 17,920,858 | +0.03(+0.20%) | ||
Mar 06, 2018 | 17.37 | 17.57 | 17.16 | 17.26 | 25,144,684 | -0.07(-0.43%) |
Mar 05, 2018 | 16.86 | 17.36 | 16.54 | 17.34 | 31,409,294 | +0.41(+2.43%) |
Mar 02, 2018 | 16.73 | 17.02 | 16.48 | 16.93 | 36,516,208 | +0.16(+0.95%) |