Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.30 | 20.41 | 19.97 | 20.02 | 21,574,522 | -0.31(-1.51%) |
May 30, 2018 | 19.93 | 20.42 | 19.91 | 20.33 | 15,250,506 | +0.51(+2.56%) |
May 29, 2018 | 19.79 | 19.90 | 19.63 | 19.82 | 12,296,163 | -0.14(-0.71%) |
May 25, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.64 | 19.95 | 19.61 | 19.88 | 11,985,593 | +0.27(+1.38%) |
May 23, 2018 | 19.44 | 19.63 | 19.33 | 19.61 | 9,906,562 | +0.02(+0.13%) |
May 22, 2018 | 19.79 | 19.92 | 19.57 | 19.59 | 11,171,021 | -0.17(-0.84%) |
May 21, 2018 | 19.77 | 19.96 | 19.72 | 19.75 | 10,349,998 | +0.08(+0.39%) |
May 18, 2018 | 19.61 | 19.75 | 19.48 | 19.68 | 8,756,357 | +0.07(+0.38%) |
May 17, 2018 | 19.47 | 19.77 | 19.46 | 19.60 | 9,892,137 | +0.07(+0.38%) |
May 16, 2018 | 19.33 | 19.64 | 19.32 | 19.53 | 14,502,079 | +0.21(+1.07%) |
May 15, 2018 | 19.24 | 19.39 | 19.10 | 19.32 | 10,739,425 | -0.09(-0.46%) |
May 14, 2018 | 19.69 | 19.69 | 19.35 | 19.41 | 11,078,769 | -0.06(-0.30%) |
May 11, 2018 | 19.43 | 19.71 | 19.38 | 19.47 | 14,902,540 | +0.09(+0.45%) |
May 10, 2018 | 19.38 | 19.45 | 19.16 | 19.38 | 14,027,660 | +0.17(+0.90%) |
May 09, 2018 | 18.78 | 19.27 | 18.78 | 19.21 | 19,933,402 | +0.52(+2.77%) |
May 08, 2018 | 18.62 | 18.88 | 18.56 | 18.69 | 16,082,066 | +0.02(+0.12%) |
May 07, 2018 | 18.60 | 18.75 | 18.55 | 18.67 | 11,739,890 | +0.16(+0.88%) |
May 04, 2018 | 18.11 | 18.64 | 18.08 | 18.51 | 13,563,970 | +0.27(+1.49%) |
May 03, 2018 | 18.24 | 18.37 | 17.89 | 18.24 | 18,188,066 | -0.09(-0.49%) |
May 02, 2018 | 18.41 | 18.64 | 18.28 | 18.33 | 16,670,091 | -0.15(-0.79%) |
May 01, 2018 | 18.30 | 18.55 | 18.22 | 18.47 | 15,996,676 | +0.14(+0.77%) |
Apr 30, 2018 | 18.69 | 18.85 | 18.33 | 18.33 | 16,942,908 | -0.27(-1.48%) |
Apr 27, 2018 | 18.21 | 18.63 | 18.21 | 18.60 | 14,370,244 | +0.32(+1.76%) |
Apr 26, 2018 | 18.37 | 18.59 | 18.17 | 18.28 | 21,705,538 | -0.23(-1.25%) |
Apr 25, 2018 | 18.30 | 18.57 | 18.19 | 18.51 | 19,627,108 | +0.25(+1.35%) |
Apr 24, 2018 | 18.71 | 18.86 | 18.08 | 18.27 | 16,855,908 | -0.35(-1.91%) |
Apr 23, 2018 | 18.57 | 18.73 | 18.50 | 18.62 | 19,427,038 | +0.09(+0.50%) |
Apr 20, 2018 | 18.82 | 18.98 | 18.50 | 18.53 | 17,778,264 | -0.35(-1.88%) |
Apr 19, 2018 | 18.86 | 18.96 | 18.62 | 18.88 | 24,309,558 | +0.06(+0.29%) |
Apr 18, 2018 | 18.27 | 18.88 | 18.27 | 18.83 | 65,756,016 | +1.37(+7.85%) |
Apr 17, 2018 | 17.43 | 17.64 | 17.31 | 17.46 | 22,452,940 | +0.05(+0.28%) |
Apr 16, 2018 | 17.34 | 17.49 | 17.27 | 17.41 | 27,936,142 | +0.25(+1.47%) |
Apr 13, 2018 | 17.38 | 17.47 | 17.09 | 17.16 | 16,059,831 | -0.16(-0.93%) |
Apr 12, 2018 | 17.10 | 17.43 | 17.04 | 17.32 | 24,128,556 | +0.34(+2.00%) |
Apr 11, 2018 | 16.96 | 17.08 | 16.87 | 16.98 | 16,045,124 | -0.08(-0.45%) |
Apr 10, 2018 | 17.07 | 17.22 | 16.97 | 17.05 | 16,896,224 | +0.26(+1.54%) |
Apr 09, 2018 | 16.86 | 17.11 | 16.78 | 16.80 | 14,919,791 | +0.02(+0.13%) |
Apr 06, 2018 | 16.99 | 17.08 | 16.52 | 16.77 | 17,514,414 | -0.39(-2.25%) |
Apr 05, 2018 | 17.21 | 17.30 | 16.98 | 17.16 | 15,797,904 | +0.04(+0.23%) |
Apr 04, 2018 | 16.92 | 17.21 | 16.79 | 17.12 | 19,591,052 | -0.08(-0.47%) |
Apr 03, 2018 | 17.00 | 17.30 | 16.94 | 17.20 | 19,765,026 | +0.31(+1.81%) |
Apr 02, 2018 | 17.12 | 17.28 | 16.64 | 16.89 | 18,764,714 | -0.30(-1.74%) |
Mar 29, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.43(+2.58%) | |
Mar 28, 2018 | 16.93 | 16.97 | 16.58 | 16.76 | 24,749,342 | -0.12(-0.71%) |
Mar 27, 2018 | 17.27 | 17.46 | 16.78 | 16.88 | 17,724,998 | -0.29(-1.71%) |
Mar 26, 2018 | 17.04 | 17.24 | 16.77 | 17.17 | 18,298,846 | +0.43(+2.54%) |
Mar 23, 2018 | 17.08 | 17.35 | 16.73 | 16.75 | 17,034,718 | -0.31(-1.84%) |
Mar 22, 2018 | 17.42 | 17.48 | 17.03 | 17.06 | 16,567,259 | -0.50(-2.83%) |
Mar 21, 2018 | 17.57 | 17.83 | 17.45 | 17.56 | 12,334,965 | -0.02(-0.12%) |
Mar 20, 2018 | 17.59 | 17.73 | 17.52 | 17.58 | 11,648,716 | +0.09(+0.49%) |
Mar 19, 2018 | 17.58 | 17.25 | 17.50 | 14,851,013 | -0.07(-0.40%) | |
Mar 16, 2018 | 17.53 | 17.75 | 17.45 | 17.57 | 28,365,664 | +0.05(+0.30%) |
Mar 15, 2018 | 17.55 | 17.61 | 17.36 | 17.51 | 16,261,912 | -0.02(-0.14%) |
Mar 14, 2018 | 17.86 | 17.88 | 17.44 | 17.54 | 16,879,520 | -0.20(-1.13%) |
Mar 13, 2018 | 17.92 | 18.02 | 17.70 | 17.74 | 15,969,691 | -0.03(-0.19%) |
Mar 12, 2018 | 17.90 | 17.92 | 17.70 | 17.77 | 13,191,375 | -0.13(-0.71%) |
Mar 09, 2018 | 17.54 | 17.90 | 17.47 | 17.90 | 19,986,950 | +0.54(+3.11%) |
Mar 08, 2018 | 17.39 | 17.52 | 17.07 | 17.36 | 14,835,862 | +0.00(+0.00%) |
Mar 07, 2018 | 17.51 | 17.36 | 17,856,278 | +0.03(+0.20%) | ||
Mar 06, 2018 | 17.44 | 17.64 | 17.22 | 17.33 | 25,054,074 | -0.07(-0.43%) |
Mar 05, 2018 | 16.92 | 17.43 | 16.60 | 17.40 | 31,296,108 | +0.41(+2.43%) |
Mar 02, 2018 | 16.79 | 17.08 | 16.54 | 16.99 | 36,384,616 | +0.16(+0.95%) |