Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.13 | 18.44 | 18.09 | 18.38 | 7,467,165 | +0.17(+0.94%) |
May 30, 2018 | 17.97 | 18.30 | 17.93 | 18.21 | 8,364,749 | +0.29(+1.60%) |
May 29, 2018 | 17.62 | 17.99 | 17.55 | 17.92 | 7,158,353 | +0.20(+1.11%) |
May 25, 2018 | 17.72 | 17.72 | 17.72 | 0 | -0.07(-0.39%) | |
May 24, 2018 | 17.95 | 17.98 | 17.77 | 17.79 | 5,925,592 | -0.24(-1.31%) |
May 23, 2018 | 17.91 | 18.03 | 17.79 | 18.03 | 6,144,583 | +0.01(+0.07%) |
May 22, 2018 | 17.96 | 18.24 | 17.83 | 18.02 | 8,108,383 | +0.06(+0.32%) |
May 21, 2018 | 17.93 | 18.06 | 17.93 | 17.96 | 5,385,108 | +0.14(+0.79%) |
May 18, 2018 | 17.93 | 17.94 | 17.69 | 17.82 | 5,754,046 | -0.07(-0.39%) |
May 17, 2018 | 18.02 | 18.24 | 17.85 | 17.89 | 9,117,217 | -0.05(-0.28%) |
May 16, 2018 | 17.74 | 18.37 | 17.69 | 17.94 | 9,137,991 | +0.20(+1.15%) |
May 15, 2018 | 17.58 | 17.79 | 17.44 | 17.74 | 8,393,228 | +0.16(+0.90%) |
May 14, 2018 | 17.44 | 17.64 | 17.43 | 17.58 | 10,214,835 | +0.24(+1.36%) |
May 11, 2018 | 17.36 | 17.46 | 17.26 | 17.34 | 4,787,643 | -0.08(-0.44%) |
May 10, 2018 | 17.15 | 17.42 | 17.03 | 17.42 | 19,452,456 | +0.29(+1.71%) |
May 09, 2018 | 17.08 | 17.40 | 17.08 | 17.13 | 7,147,318 | +0.11(+0.67%) |
May 08, 2018 | 16.95 | 17.06 | 16.66 | 17.01 | 6,292,782 | +0.13(+0.79%) |
May 07, 2018 | 17.04 | 17.25 | 16.85 | 16.88 | 6,622,721 | -0.11(-0.64%) |
May 04, 2018 | 16.87 | 16.99 | 16.73 | 16.99 | 8,201,782 | +0.03(+0.19%) |
May 03, 2018 | 16.85 | 16.99 | 16.72 | 16.96 | 7,148,492 | +0.10(+0.57%) |
May 02, 2018 | 17.01 | 17.09 | 16.73 | 16.86 | 7,367,141 | -0.15(-0.90%) |
May 01, 2018 | 16.98 | 17.12 | 16.85 | 17.01 | 12,309,547 | -0.06(-0.34%) |
Apr 30, 2018 | 17.18 | 17.36 | 16.98 | 17.07 | 8,393,287 | +0.23(+1.36%) |
Apr 27, 2018 | 16.89 | 16.91 | 16.71 | 16.84 | 6,296,394 | -0.05(-0.27%) |
Apr 26, 2018 | 17.00 | 17.06 | 16.68 | 16.89 | 14,346,525 | -0.03(-0.15%) |
Apr 25, 2018 | 16.59 | 16.93 | 16.40 | 16.91 | 8,303,373 | +0.33(+1.96%) |
Apr 24, 2018 | 17.04 | 17.06 | 16.48 | 16.59 | 10,817,043 | -0.42(-2.47%) |
Apr 23, 2018 | 16.77 | 17.15 | 16.71 | 17.01 | 7,744,429 | +0.36(+2.18%) |
Apr 20, 2018 | 16.72 | 16.76 | 16.56 | 16.64 | 4,612,865 | -0.04(-0.23%) |
Apr 19, 2018 | 16.84 | 16.89 | 16.59 | 16.68 | 5,475,397 | -0.12(-0.71%) |
Apr 18, 2018 | 17.04 | 17.16 | 16.79 | 16.80 | 5,707,368 | -0.18(-1.07%) |
Apr 17, 2018 | 16.99 | 17.18 | 16.77 | 16.98 | 12,530,773 | +0.19(+1.12%) |
Apr 16, 2018 | 16.17 | 16.87 | 16.12 | 16.79 | 12,733,461 | +0.67(+4.15%) |
Apr 13, 2018 | 16.15 | 16.27 | 15.95 | 16.12 | 6,339,133 | -0.01(-0.08%) |
Apr 12, 2018 | 16.14 | 16.27 | 16.05 | 16.14 | 8,123,554 | -0.01(-0.04%) |
Apr 11, 2018 | 15.72 | 16.17 | 15.67 | 16.14 | 10,997,870 | +0.38(+2.38%) |
Apr 10, 2018 | 15.49 | 15.93 | 15.38 | 15.77 | 12,005,621 | +0.46(+2.98%) |
Apr 09, 2018 | 15.22 | 15.43 | 15.14 | 15.31 | 7,374,377 | +0.15(+0.99%) |
Apr 06, 2018 | 15.20 | 15.36 | 14.97 | 15.16 | 7,084,936 | -0.13(-0.82%) |
Apr 05, 2018 | 15.21 | 15.43 | 15.14 | 15.28 | 8,086,560 | +0.08(+0.49%) |
Apr 04, 2018 | 15.18 | 15.28 | 14.88 | 15.21 | 7,393,288 | -0.17(-1.10%) |
Apr 03, 2018 | 15.37 | 15.38 | 14.97 | 15.38 | 7,071,672 | +0.05(+0.33%) |
Apr 02, 2018 | 15.34 | 15.63 | 15.03 | 15.33 | 37,294,868 | +0.01(+0.04%) |
Mar 29, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.26(+1.75%) | |
Mar 28, 2018 | 15.03 | 15.30 | 14.92 | 15.06 | 8,023,581 | -0.11(-0.70%) |
Mar 27, 2018 | 15.38 | 15.43 | 14.58 | 15.17 | 15,682,636 | -0.18(-1.14%) |
Mar 26, 2018 | 15.44 | 15.44 | 15.18 | 15.34 | 11,356,746 | +0.12(+0.78%) |
Mar 23, 2018 | 15.40 | 15.57 | 15.21 | 15.22 | 11,717,066 | -0.17(-1.10%) |
Mar 22, 2018 | 15.65 | 15.70 | 15.37 | 15.39 | 7,406,558 | -0.36(-2.27%) |
Mar 21, 2018 | 15.55 | 15.85 | 15.49 | 15.75 | 10,038,477 | +0.20(+1.29%) |
Mar 20, 2018 | 15.55 | 15.67 | 15.34 | 15.55 | 8,088,610 | +0.04(+0.28%) |
Mar 19, 2018 | 15.90 | 15.90 | 15.43 | 15.50 | 11,506,997 | -0.39(-2.48%) |
Mar 16, 2018 | 15.80 | 16.13 | 15.62 | 15.90 | 20,854,404 | +0.29(+1.84%) |
Mar 15, 2018 | 16.12 | 16.14 | 14.46 | 15.61 | 52,317,308 | -0.43(-2.69%) |
Mar 14, 2018 | 16.30 | 16.31 | 15.94 | 16.04 | 5,581,686 | -0.25(-1.54%) |
Mar 13, 2018 | 16.48 | 16.52 | 16.19 | 16.29 | 18,376,196 | -0.19(-1.14%) |
Mar 12, 2018 | 16.17 | 16.49 | 16.16 | 16.48 | 6,825,451 | +0.31(+1.90%) |
Mar 09, 2018 | 15.85 | 16.24 | 15.82 | 16.17 | 8,018,986 | +0.41(+2.62%) |
Mar 08, 2018 | 15.74 | 15.79 | 15.60 | 15.76 | 7,337,911 | +0.16(+1.00%) |
Mar 07, 2018 | 15.68 | 15.60 | 6,261,943 | -0.03(-0.20%) | ||
Mar 06, 2018 | 15.72 | 15.83 | 15.60 | 15.63 | 8,257,434 | -0.08(-0.48%) |
Mar 05, 2018 | 15.65 | 15.82 | 15.65 | 15.71 | 4,708,495 | -0.01(-0.04%) |
Mar 02, 2018 | 15.68 | 15.75 | 15.43 | 15.72 | 7,067,999 | -0.07(-0.44%) |