Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.90 | 18.69 | 17.60 | 17.72 | 3,077,397 | +0.57(+3.32%) |
May 30, 2018 | 16.65 | 17.18 | 16.65 | 17.15 | 1,160,972 | +0.63(+3.81%) |
May 29, 2018 | 16.01 | 16.84 | 15.95 | 16.52 | 1,203,290 | +0.24(+1.47%) |
May 25, 2018 | 16.28 | 16.28 | 16.28 | 0 | -0.06(-0.37%) | |
May 24, 2018 | 16.21 | 16.56 | 15.85 | 16.34 | 2,048,788 | +0.16(+0.99%) |
May 23, 2018 | 16.55 | 16.61 | 16.03 | 16.18 | 2,842,349 | -0.58(-3.46%) |
May 22, 2018 | 17.37 | 17.60 | 16.70 | 16.76 | 2,272,291 | -0.59(-3.40%) |
May 21, 2018 | 17.57 | 17.57 | 16.89 | 17.35 | 1,323,316 | -0.15(-0.86%) |
May 18, 2018 | 17.29 | 17.61 | 17.20 | 17.50 | 2,206,981 | +0.16(+0.92%) |
May 17, 2018 | 16.84 | 17.76 | 16.84 | 17.34 | 1,754,972 | +0.40(+2.36%) |
May 16, 2018 | 16.64 | 17.26 | 16.64 | 16.94 | 2,307,986 | +0.29(+1.74%) |
May 15, 2018 | 15.68 | 16.73 | 15.60 | 16.65 | 2,514,356 | +0.74(+4.65%) |
May 14, 2018 | 15.94 | 16.37 | 15.86 | 15.91 | 2,373,631 | +0.03(+0.19%) |
May 11, 2018 | 15.86 | 16.10 | 15.60 | 15.88 | 775,146 | +0.08(+0.51%) |
May 10, 2018 | 15.40 | 16.00 | 15.40 | 15.80 | 1,400,702 | +0.44(+2.86%) |
May 09, 2018 | 15.42 | 15.86 | 15.31 | 15.36 | 2,716,285 | -0.03(-0.19%) |
May 08, 2018 | 15.04 | 15.85 | 15.00 | 15.39 | 1,961,507 | +0.39(+2.60%) |
May 07, 2018 | 14.81 | 15.40 | 14.60 | 15.00 | 2,350,352 | +0.24(+1.63%) |
May 04, 2018 | 14.74 | 15.67 | 14.14 | 14.76 | 6,914,252 | -1.64(-10.00%) |
May 03, 2018 | 16.51 | 16.76 | 16.33 | 16.40 | 1,577,118 | -0.08(-0.49%) |
May 02, 2018 | 16.91 | 17.21 | 16.40 | 16.48 | 2,378,631 | -0.30(-1.79%) |
May 01, 2018 | 17.37 | 17.37 | 16.31 | 16.78 | 1,363,390 | -0.69(-3.95%) |
Apr 30, 2018 | 17.26 | 17.61 | 17.18 | 17.47 | 909,036 | +0.16(+0.92%) |
Apr 27, 2018 | 17.44 | 17.58 | 16.88 | 17.31 | 948,755 | -0.30(-1.70%) |
Apr 26, 2018 | 17.52 | 17.97 | 17.21 | 17.61 | 1,643,581 | +0.30(+1.73%) |
Apr 25, 2018 | 16.59 | 17.66 | 16.51 | 17.31 | 1,664,208 | +0.60(+3.59%) |
Apr 24, 2018 | 16.85 | 16.92 | 16.33 | 16.71 | 1,395,428 | -0.01(-0.06%) |
Apr 23, 2018 | 16.39 | 17.40 | 16.27 | 16.72 | 4,521,814 | -0.93(-5.27%) |
Apr 20, 2018 | 18.27 | 18.29 | 17.57 | 17.65 | 1,917,014 | -0.66(-3.60%) |
Apr 19, 2018 | 18.33 | 18.95 | 18.18 | 18.31 | 2,059,558 | +0.00(+0.00%) |
Apr 18, 2018 | 18.71 | 19.38 | 18.20 | 18.31 | 2,178,916 | +0.08(+0.44%) |
Apr 17, 2018 | 18.00 | 18.46 | 17.97 | 18.23 | 1,434,620 | +0.20(+1.11%) |
Apr 16, 2018 | 18.30 | 18.47 | 17.70 | 18.03 | 2,202,585 | -0.12(-0.66%) |
Apr 13, 2018 | 18.55 | 18.79 | 18.06 | 18.15 | 1,734,189 | -0.49(-2.63%) |
Apr 12, 2018 | 18.89 | 19.10 | 17.80 | 18.64 | 3,598,855 | -0.48(-2.51%) |
Apr 11, 2018 | 19.85 | 19.86 | 18.84 | 19.12 | 4,136,722 | -0.80(-4.02%) |
Apr 10, 2018 | 19.22 | 20.19 | 18.57 | 19.92 | 4,144,220 | +1.10(+5.84%) |
Apr 09, 2018 | 17.63 | 19.28 | 17.60 | 18.82 | 5,170,520 | +2.03(+12.09%) |
Apr 06, 2018 | 16.76 | 17.32 | 16.23 | 16.79 | 3,137,117 | -0.23(-1.35%) |
Apr 05, 2018 | 16.95 | 17.46 | 16.92 | 17.02 | 2,040,320 | +0.18(+1.07%) |
Apr 04, 2018 | 16.22 | 16.97 | 16.02 | 16.84 | 1,926,296 | +0.15(+0.90%) |
Apr 03, 2018 | 16.63 | 17.05 | 16.59 | 16.69 | 2,015,727 | +0.33(+2.02%) |
Apr 02, 2018 | 16.47 | 17.14 | 16.19 | 16.36 | 1,642,320 | -0.18(-1.09%) |
Mar 29, 2018 | 16.54 | 16.54 | 16.54 | 0 | +0.34(+2.10%) | |
Mar 28, 2018 | 16.07 | 16.32 | 15.56 | 16.20 | 2,002,666 | -0.02(-0.12%) |
Mar 27, 2018 | 17.44 | 17.47 | 15.97 | 16.22 | 2,536,945 | -1.09(-6.27%) |
Mar 26, 2018 | 16.86 | 17.50 | 16.35 | 17.30 | 2,303,886 | +0.64(+3.84%) |
Mar 23, 2018 | 17.03 | 17.05 | 16.23 | 16.66 | 3,672,813 | -0.10(-0.57%) |
Mar 22, 2018 | 20.10 | 20.11 | 16.70 | 16.76 | 6,214,087 | -3.64(-17.84%) |
Mar 21, 2018 | 19.97 | 20.54 | 19.89 | 20.40 | 1,417,222 | +0.59(+2.98%) |
Mar 20, 2018 | 19.89 | 20.27 | 19.64 | 19.81 | 1,570,404 | -0.14(-0.70%) |
Mar 19, 2018 | 20.56 | 20.74 | 19.63 | 19.95 | 2,027,090 | -0.88(-4.22%) |
Mar 16, 2018 | 20.57 | 21.07 | 20.16 | 20.83 | 4,044,912 | +0.27(+1.31%) |
Mar 15, 2018 | 20.45 | 21.00 | 19.71 | 20.56 | 2,696,126 | +0.11(+0.54%) |
Mar 14, 2018 | 22.15 | 22.27 | 20.21 | 20.45 | 4,211,441 | -1.13(-5.24%) |
Mar 13, 2018 | 21.94 | 22.94 | 21.50 | 21.58 | 6,060,833 | +0.77(+3.70%) |
Mar 12, 2018 | 20.78 | 21.70 | 20.30 | 20.81 | 3,126,813 | +0.66(+3.28%) |
Mar 09, 2018 | 20.36 | 20.39 | 19.13 | 20.15 | 3,610,598 | +0.49(+2.49%) |
Mar 08, 2018 | 21.45 | 21.46 | 19.12 | 19.66 | 4,784,456 | -1.59(-7.48%) |
Mar 07, 2018 | 22.13 | 21.25 | 2,292,724 | +0.80(+3.91%) | ||
Mar 06, 2018 | 20.02 | 20.72 | 19.56 | 20.45 | 2,244,431 | +0.47(+2.35%) |
Mar 05, 2018 | 20.67 | 20.85 | 19.91 | 19.98 | 2,449,049 | -0.96(-4.58%) |
Mar 02, 2018 | 20.15 | 21.45 | 19.56 | 20.94 | 3,019,985 | +0.46(+2.25%) |