Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.65 | 20.11 | 19.53 | 19.74 | 13,794,105 | -0.09(-0.46%) |
May 30, 2018 | 19.25 | 19.94 | 19.18 | 19.83 | 10,315,655 | +0.78(+4.11%) |
May 29, 2018 | 18.78 | 19.19 | 18.71 | 19.05 | 10,186,810 | -0.03(-0.14%) |
May 25, 2018 | 19.08 | 19.08 | 19.08 | 0 | -0.70(-3.54%) | |
May 24, 2018 | 19.50 | 20.00 | 19.28 | 19.78 | 13,493,540 | -0.15(-0.74%) |
May 23, 2018 | 19.68 | 20.07 | 19.54 | 19.93 | 11,525,213 | +0.08(+0.42%) |
May 22, 2018 | 20.18 | 20.38 | 19.75 | 19.84 | 13,248,581 | -0.33(-1.64%) |
May 21, 2018 | 19.93 | 20.21 | 19.86 | 20.18 | 11,353,590 | +0.45(+2.29%) |
May 18, 2018 | 19.90 | 19.93 | 19.68 | 19.72 | 8,570,506 | -0.22(-1.11%) |
May 17, 2018 | 19.67 | 20.05 | 19.60 | 19.94 | 10,869,533 | +0.43(+2.22%) |
May 16, 2018 | 19.59 | 19.64 | 19.34 | 19.51 | 10,515,132 | -0.08(-0.42%) |
May 15, 2018 | 19.62 | 19.70 | 19.31 | 19.59 | 12,156,420 | -0.09(-0.47%) |
May 14, 2018 | 19.48 | 19.78 | 19.46 | 19.69 | 13,072,240 | +0.39(+2.00%) |
May 11, 2018 | 19.46 | 19.51 | 19.22 | 19.30 | 10,146,937 | -0.13(-0.66%) |
May 10, 2018 | 19.63 | 19.68 | 19.29 | 19.43 | 14,308,549 | -0.11(-0.56%) |
May 09, 2018 | 19.22 | 19.93 | 19.16 | 19.54 | 23,091,870 | +0.75(+4.01%) |
May 08, 2018 | 18.20 | 18.80 | 17.60 | 18.79 | 20,019,044 | +0.62(+3.39%) |
May 07, 2018 | 18.42 | 19.17 | 18.16 | 18.17 | 20,686,694 | +0.05(+0.25%) |
May 04, 2018 | 17.92 | 18.33 | 17.73 | 18.12 | 17,584,350 | +0.26(+1.44%) |
May 03, 2018 | 16.80 | 17.93 | 16.80 | 17.87 | 29,722,706 | +1.05(+6.23%) |
May 02, 2018 | 16.71 | 17.00 | 16.68 | 16.82 | 12,175,456 | +0.09(+0.55%) |
May 01, 2018 | 16.67 | 16.88 | 16.53 | 16.73 | 12,207,504 | -0.05(-0.27%) |
Apr 30, 2018 | 16.61 | 16.99 | 16.61 | 16.77 | 20,401,058 | +0.13(+0.77%) |
Apr 27, 2018 | 16.89 | 16.89 | 16.55 | 16.64 | 7,917,592 | -0.32(-1.90%) |
Apr 26, 2018 | 16.62 | 17.05 | 16.53 | 16.97 | 13,624,713 | +0.45(+2.73%) |
Apr 25, 2018 | 16.26 | 16.55 | 16.14 | 16.52 | 10,537,393 | +0.24(+1.47%) |
Apr 24, 2018 | 16.64 | 16.80 | 16.19 | 16.28 | 12,258,078 | -0.25(-1.50%) |
Apr 23, 2018 | 16.49 | 16.62 | 16.17 | 16.53 | 10,013,301 | -0.04(-0.22%) |
Apr 20, 2018 | 16.53 | 16.57 | 16.24 | 16.56 | 12,756,507 | +0.03(+0.17%) |
Apr 19, 2018 | 16.84 | 16.87 | 16.43 | 16.53 | 17,771,618 | -0.22(-1.32%) |
Apr 18, 2018 | 16.84 | 17.15 | 16.72 | 16.75 | 33,068,770 | +0.07(+0.44%) |
Apr 17, 2018 | 16.80 | 16.88 | 16.64 | 16.68 | 17,135,690 | -0.04(-0.22%) |
Apr 16, 2018 | 16.73 | 17.00 | 16.60 | 16.72 | 14,324,954 | +0.03(+0.17%) |
Apr 13, 2018 | 16.40 | 17.00 | 16.36 | 16.69 | 19,700,300 | +0.49(+3.01%) |
Apr 12, 2018 | 16.18 | 16.31 | 15.97 | 16.20 | 15,034,006 | +0.10(+0.63%) |
Apr 11, 2018 | 15.59 | 16.20 | 15.52 | 16.10 | 18,435,356 | +0.42(+2.70%) |
Apr 10, 2018 | 15.39 | 15.83 | 15.38 | 15.68 | 12,640,159 | +0.65(+4.34%) |
Apr 09, 2018 | 15.08 | 15.35 | 15.02 | 15.03 | 9,067,158 | +0.10(+0.68%) |
Apr 06, 2018 | 15.28 | 15.53 | 14.68 | 14.93 | 14,023,624 | -0.51(-3.33%) |
Apr 05, 2018 | 14.70 | 15.61 | 14.68 | 15.44 | 22,688,044 | +0.84(+5.73%) |
Apr 04, 2018 | 14.38 | 14.63 | 14.27 | 14.60 | 9,150,696 | -0.10(-0.69%) |
Apr 03, 2018 | 14.45 | 14.72 | 14.14 | 14.71 | 9,142,257 | +0.40(+2.76%) |
Apr 02, 2018 | 14.71 | 14.76 | 13.99 | 14.31 | 11,294,493 | -0.51(-3.47%) |
Mar 29, 2018 | 14.82 | 14.82 | 14.82 | 0 | +0.74(+5.29%) | |
Mar 28, 2018 | 14.55 | 14.66 | 14.04 | 14.08 | 12,209,469 | -0.46(-3.16%) |
Mar 27, 2018 | 15.06 | 15.07 | 14.44 | 14.54 | 11,516,529 | -0.41(-2.77%) |
Mar 26, 2018 | 14.73 | 14.98 | 14.55 | 14.95 | 14,423,160 | +0.47(+3.24%) |
Mar 23, 2018 | 14.60 | 15.04 | 14.43 | 14.48 | 12,937,659 | -0.07(-0.50%) |
Mar 22, 2018 | 14.78 | 14.84 | 14.41 | 14.56 | 12,625,693 | -0.44(-2.94%) |
Mar 21, 2018 | 14.14 | 15.09 | 14.06 | 15.00 | 18,051,582 | +0.97(+6.95%) |
Mar 20, 2018 | 13.77 | 14.13 | 13.74 | 14.03 | 13,204,311 | +0.38(+2.76%) |
Mar 19, 2018 | 13.83 | 13.96 | 13.53 | 13.65 | 10,486,146 | -0.25(-1.79%) |
Mar 16, 2018 | 13.76 | 14.08 | 13.70 | 13.90 | 21,060,798 | +0.19(+1.41%) |
Mar 15, 2018 | 13.72 | 13.82 | 13.57 | 13.70 | 11,748,532 | +0.04(+0.27%) |
Mar 14, 2018 | 13.74 | 13.80 | 13.60 | 13.67 | 13,629,087 | +0.05(+0.34%) |
Mar 13, 2018 | 13.99 | 14.01 | 13.55 | 13.62 | 17,117,164 | -0.25(-1.79%) |
Mar 12, 2018 | 13.91 | 14.16 | 13.81 | 13.87 | 11,245,463 | -0.12(-0.85%) |
Mar 09, 2018 | 13.71 | 14.02 | 13.69 | 13.99 | 9,517,173 | +0.36(+2.63%) |
Mar 08, 2018 | 13.66 | 13.72 | 13.44 | 13.63 | 11,502,782 | +0.03(+0.20%) |
Mar 07, 2018 | 13.80 | 13.42 | 13.60 | 9,367,546 | -0.21(-1.53%) | |
Mar 06, 2018 | 14.03 | 14.08 | 13.79 | 13.81 | 9,800,851 | -0.11(-0.79%) |
Mar 05, 2018 | 13.62 | 14.00 | 13.58 | 13.92 | 13,081,782 | +0.27(+1.95%) |
Mar 02, 2018 | 13.29 | 13.69 | 13.12 | 13.66 | 12,478,333 | +0.30(+2.27%) |