Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.06 | 17.08 | 16.86 | 17.03 | 6,478,528 | -0.16(-0.92%) |
May 30, 2018 | 17.22 | 17.24 | 17.09 | 17.19 | 5,228,540 | +0.17(+1.00%) |
May 29, 2018 | 16.95 | 17.07 | 16.91 | 17.02 | 5,748,667 | -0.16(-0.96%) |
May 25, 2018 | 17.18 | 17.18 | 17.18 | 0 | -0.09(-0.53%) | |
May 24, 2018 | 17.37 | 17.38 | 17.24 | 17.28 | 8,573,455 | -0.19(-1.09%) |
May 23, 2018 | 17.63 | 17.67 | 17.40 | 17.47 | 8,543,900 | -0.23(-1.30%) |
May 22, 2018 | 17.72 | 17.80 | 17.66 | 17.70 | 8,306,725 | +0.26(+1.51%) |
May 21, 2018 | 17.49 | 17.53 | 17.37 | 17.43 | 4,457,351 | +0.09(+0.49%) |
May 18, 2018 | 17.27 | 17.39 | 17.22 | 17.35 | 9,087,213 | -0.13(-0.75%) |
May 17, 2018 | 17.51 | 17.59 | 17.43 | 17.48 | 7,149,379 | +0.01(+0.04%) |
May 16, 2018 | 17.68 | 17.72 | 17.43 | 17.47 | 10,724,477 | -0.29(-1.63%) |
May 15, 2018 | 17.85 | 17.87 | 17.69 | 17.76 | 11,749,552 | -0.87(-4.69%) |
May 14, 2018 | 18.79 | 18.81 | 18.58 | 18.64 | 5,920,745 | -0.26(-1.39%) |
May 11, 2018 | 19.06 | 19.09 | 18.89 | 18.90 | 3,993,854 | -0.01(-0.03%) |
May 10, 2018 | 18.83 | 18.92 | 18.74 | 18.90 | 4,216,742 | -0.01(-0.07%) |
May 09, 2018 | 18.97 | 18.99 | 18.81 | 18.92 | 4,840,036 | +0.16(+0.84%) |
May 08, 2018 | 18.77 | 18.77 | 18.64 | 18.76 | 5,750,422 | -0.18(-0.97%) |
May 07, 2018 | 19.00 | 19.09 | 18.88 | 18.94 | 3,418,690 | -0.01(-0.03%) |
May 04, 2018 | 18.85 | 18.99 | 18.83 | 18.95 | 4,840,318 | -0.09(-0.48%) |
May 03, 2018 | 18.97 | 19.08 | 18.81 | 19.04 | 4,937,325 | -0.09(-0.45%) |
May 02, 2018 | 19.27 | 19.34 | 19.09 | 19.13 | 4,017,155 | -0.01(-0.03%) |
May 01, 2018 | 19.23 | 19.23 | 19.03 | 19.13 | 2,958,905 | -0.18(-0.95%) |
Apr 30, 2018 | 19.38 | 19.44 | 19.31 | 19.32 | 4,074,679 | -0.07(-0.34%) |
Apr 27, 2018 | 19.21 | 19.42 | 19.17 | 19.38 | 5,682,509 | -0.28(-1.40%) |
Apr 26, 2018 | 19.61 | 19.70 | 19.53 | 19.66 | 3,597,325 | +0.23(+1.18%) |
Apr 25, 2018 | 19.37 | 19.45 | 19.27 | 19.43 | 3,665,620 | -0.17(-0.87%) |
Apr 24, 2018 | 19.64 | 19.72 | 19.51 | 19.60 | 4,754,810 | -0.15(-0.76%) |
Apr 23, 2018 | 19.61 | 19.84 | 19.59 | 19.75 | 4,386,719 | +0.22(+1.11%) |
Apr 20, 2018 | 19.57 | 19.66 | 19.46 | 19.54 | 9,030,381 | +0.18(+0.95%) |
Apr 19, 2018 | 19.52 | 19.56 | 19.31 | 19.35 | 4,279,256 | -0.18(-0.94%) |
Apr 18, 2018 | 19.59 | 19.64 | 19.50 | 19.54 | 7,152,349 | -0.06(-0.30%) |
Apr 17, 2018 | 19.67 | 19.69 | 19.58 | 19.59 | 4,196,708 | -0.11(-0.57%) |
Apr 16, 2018 | 19.59 | 19.73 | 19.54 | 19.71 | 4,016,159 | +0.15(+0.77%) |
Apr 13, 2018 | 19.59 | 19.61 | 19.49 | 19.56 | 3,374,359 | +0.02(+0.10%) |
Apr 12, 2018 | 19.48 | 19.59 | 19.46 | 19.54 | 3,141,564 | +0.22(+1.12%) |
Apr 11, 2018 | 19.44 | 19.51 | 19.31 | 19.32 | 4,341,931 | +0.00(+0.00%) |
Apr 10, 2018 | 19.29 | 19.42 | 19.24 | 19.32 | 4,364,450 | +0.30(+1.59%) |
Apr 09, 2018 | 19.18 | 19.21 | 19.00 | 19.02 | 3,506,664 | +0.09(+0.45%) |
Apr 06, 2018 | 18.93 | 5,433,388 | +0.03(+0.14%) | |||
Apr 05, 2018 | 18.81 | 18.98 | 18.76 | 18.90 | 4,978,491 | +0.31(+1.66%) |
Apr 04, 2018 | 18.33 | 18.62 | 18.31 | 18.60 | 4,788,995 | +0.41(+2.28%) |
Apr 03, 2018 | 18.12 | 18.23 | 18.00 | 18.18 | 3,504,338 | +0.17(+0.95%) |
Apr 02, 2018 | 18.25 | 18.27 | 17.90 | 18.01 | 4,068,699 | -0.26(-1.44%) |
Mar 29, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.10(+0.54%) | |
Mar 28, 2018 | 18.07 | 18.34 | 18.03 | 18.18 | 5,303,290 | +0.05(+0.29%) |
Mar 27, 2018 | 18.34 | 18.38 | 18.04 | 18.12 | 5,469,120 | -0.17(-0.93%) |
Mar 26, 2018 | 18.33 | 18.36 | 18.04 | 18.29 | 4,507,731 | +0.29(+1.61%) |
Mar 23, 2018 | 18.36 | 18.40 | 18.00 | 18.00 | 5,854,833 | +0.03(+0.18%) |
Mar 22, 2018 | 18.10 | 18.17 | 17.96 | 17.97 | 7,501,060 | -0.53(-2.88%) |
Mar 21, 2018 | 18.47 | 18.63 | 18.38 | 18.50 | 5,678,750 | +0.16(+0.86%) |
Mar 20, 2018 | 18.46 | 18.50 | 18.30 | 18.35 | 3,871,880 | -0.23(-1.24%) |
Mar 19, 2018 | 18.76 | 18.77 | 18.49 | 18.58 | 3,788,006 | -0.14(-0.77%) |
Mar 16, 2018 | 18.71 | 18.83 | 18.67 | 18.72 | 4,722,606 | +0.04(+0.21%) |
Mar 15, 2018 | 18.71 | 18.84 | 18.62 | 18.68 | 4,410,723 | -0.20(-1.04%) |
Mar 14, 2018 | 18.95 | 18.96 | 18.75 | 18.88 | 3,658,476 | +0.07(+0.35%) |
Mar 13, 2018 | 18.87 | 18.94 | 18.77 | 18.81 | 6,042,051 | -0.26(-1.38%) |
Mar 12, 2018 | 19.06 | 19.12 | 19.00 | 19.08 | 2,654,973 | +0.00(+0.00%) |
Mar 09, 2018 | 18.94 | 19.09 | 18.86 | 19.08 | 2,402,200 | +0.05(+0.28%) |
Mar 08, 2018 | 19.01 | 19.10 | 18.96 | 19.02 | 4,161,258 | +0.22(+1.15%) |
Mar 07, 2018 | 18.69 | 18.81 | 4,399,899 | +0.05(+0.25%) | ||
Mar 06, 2018 | 18.82 | 18.84 | 18.72 | 18.76 | 2,810,611 | +0.13(+0.71%) |
Mar 05, 2018 | 18.40 | 18.69 | 18.39 | 18.63 | 3,800,976 | +0.20(+1.10%) |
Mar 02, 2018 | 18.31 | 18.44 | 18.18 | 18.43 | 4,436,405 | +0.09(+0.50%) |