Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.26 | 18.44 | 18.14 | 18.20 | 18,379,746 | -0.11(-0.59%) |
May 30, 2018 | 18.50 | 18.57 | 17.38 | 18.31 | 22,010,916 | +0.71(+4.04%) |
May 29, 2018 | 17.96 | 17.99 | 17.51 | 17.59 | 16,382,271 | -0.50(-2.78%) |
May 25, 2018 | 18.10 | 18.10 | 18.10 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 18.01 | 18.15 | 17.71 | 18.11 | 10,034,439 | +0.02(+0.09%) |
May 23, 2018 | 18.07 | 18.09 | 17.80 | 18.09 | 11,938,347 | -0.14(-0.77%) |
May 22, 2018 | 18.27 | 18.39 | 18.18 | 18.23 | 10,503,503 | -0.02(-0.09%) |
May 21, 2018 | 18.45 | 18.45 | 18.17 | 18.25 | 7,687,053 | -0.04(-0.23%) |
May 18, 2018 | 18.42 | 18.45 | 18.26 | 18.29 | 7,621,395 | -0.13(-0.72%) |
May 17, 2018 | 18.31 | 18.56 | 18.27 | 18.42 | 8,820,745 | +0.06(+0.32%) |
May 16, 2018 | 18.22 | 18.40 | 18.16 | 18.36 | 7,455,129 | +0.16(+0.86%) |
May 15, 2018 | 18.50 | 18.51 | 18.00 | 18.21 | 10,344,216 | -0.44(-2.35%) |
May 14, 2018 | 18.85 | 19.05 | 18.60 | 18.64 | 9,267,346 | -0.12(-0.62%) |
May 11, 2018 | 18.77 | 18.87 | 18.69 | 18.76 | 6,711,950 | -0.03(-0.18%) |
May 10, 2018 | 18.73 | 18.82 | 18.59 | 18.79 | 5,992,895 | +0.14(+0.75%) |
May 09, 2018 | 18.18 | 18.69 | 18.16 | 18.65 | 7,612,850 | +0.51(+2.82%) |
May 08, 2018 | 17.97 | 18.16 | 17.88 | 18.14 | 7,714,877 | +0.14(+0.78%) |
May 07, 2018 | 17.93 | 18.06 | 17.89 | 18.00 | 8,291,726 | +0.09(+0.51%) |
May 04, 2018 | 17.52 | 17.99 | 17.52 | 17.91 | 7,926,578 | +0.30(+1.69%) |
May 03, 2018 | 17.73 | 17.76 | 17.31 | 17.61 | 7,213,073 | -0.19(-1.07%) |
May 02, 2018 | 18.10 | 18.10 | 17.76 | 17.80 | 10,261,415 | -0.22(-1.24%) |
May 01, 2018 | 17.72 | 18.08 | 17.68 | 18.02 | 10,016,085 | +0.27(+1.54%) |
Apr 30, 2018 | 17.89 | 18.06 | 17.66 | 17.75 | 9,123,688 | -0.10(-0.56%) |
Apr 27, 2018 | 17.78 | 17.89 | 17.73 | 17.85 | 8,761,635 | +0.11(+0.61%) |
Apr 26, 2018 | 17.76 | 17.78 | 17.62 | 17.74 | 6,818,193 | +0.14(+0.80%) |
Apr 25, 2018 | 17.49 | 17.64 | 17.41 | 17.60 | 8,812,429 | +0.09(+0.52%) |
Apr 24, 2018 | 17.67 | 17.88 | 17.37 | 17.51 | 8,875,615 | -0.15(-0.84%) |
Apr 23, 2018 | 17.81 | 17.88 | 17.55 | 17.66 | 7,716,911 | -0.12(-0.70%) |
Apr 20, 2018 | 17.89 | 17.98 | 17.70 | 17.78 | 8,988,723 | -0.11(-0.60%) |
Apr 19, 2018 | 18.10 | 18.12 | 17.75 | 17.89 | 8,509,174 | -0.31(-1.68%) |
Apr 18, 2018 | 18.26 | 18.29 | 18.15 | 18.20 | 9,629,965 | -0.02(-0.09%) |
Apr 17, 2018 | 18.25 | 18.27 | 18.14 | 18.21 | 6,923,518 | +0.17(+0.92%) |
Apr 16, 2018 | 18.15 | 18.20 | 17.95 | 18.05 | 9,982,943 | +0.07(+0.37%) |
Apr 13, 2018 | 18.21 | 18.27 | 17.88 | 17.98 | 7,103,122 | -0.14(-0.77%) |
Apr 12, 2018 | 18.01 | 18.26 | 17.97 | 18.12 | 9,728,692 | +0.29(+1.62%) |
Apr 11, 2018 | 17.80 | 18.03 | 17.76 | 17.83 | 11,786,881 | -0.13(-0.74%) |
Apr 10, 2018 | 17.50 | 18.10 | 17.50 | 17.97 | 14,487,379 | +0.71(+4.12%) |
Apr 09, 2018 | 17.30 | 17.61 | 17.14 | 17.26 | 9,937,408 | +0.09(+0.53%) |
Apr 06, 2018 | 17.58 | 17.86 | 17.02 | 17.17 | 12,780,962 | -0.64(-3.57%) |
Apr 05, 2018 | 17.88 | 18.03 | 17.76 | 17.80 | 8,702,428 | +0.01(+0.05%) |
Apr 04, 2018 | 17.24 | 17.85 | 17.19 | 17.79 | 9,936,990 | +0.18(+1.03%) |
Apr 03, 2018 | 17.63 | 17.78 | 17.36 | 17.61 | 9,826,370 | +0.15(+0.85%) |
Apr 02, 2018 | 18.04 | 18.07 | 17.28 | 17.46 | 12,201,538 | -0.64(-3.56%) |
Mar 29, 2018 | 18.11 | 18.11 | 18.11 | 0 | +0.19(+1.06%) | |
Mar 28, 2018 | 17.98 | 18.06 | 17.71 | 17.92 | 16,158,731 | -0.07(-0.37%) |
Mar 27, 2018 | 18.36 | 18.45 | 17.91 | 17.98 | 18,266,352 | -0.36(-1.94%) |
Mar 26, 2018 | 18.38 | 18.54 | 18.11 | 18.34 | 11,825,775 | +0.29(+1.60%) |
Mar 23, 2018 | 18.59 | 18.75 | 18.03 | 18.05 | 20,381,118 | -0.51(-2.76%) |
Mar 22, 2018 | 19.03 | 19.08 | 18.53 | 18.56 | 16,286,441 | -0.67(-3.48%) |
Mar 21, 2018 | 19.21 | 19.47 | 19.15 | 19.23 | 7,672,232 | +0.00(+0.00%) |
Mar 20, 2018 | 19.21 | 19.46 | 19.18 | 19.23 | 10,172,704 | +0.07(+0.34%) |
Mar 19, 2018 | 19.37 | 19.40 | 19.01 | 19.16 | 12,022,071 | -0.26(-1.32%) |
Mar 16, 2018 | 19.47 | 19.68 | 19.40 | 19.42 | 24,275,898 | +0.02(+0.13%) |
Mar 15, 2018 | 19.45 | 19.53 | 19.30 | 19.40 | 12,493,365 | +0.00(+0.00%) |
Mar 14, 2018 | 19.65 | 19.67 | 19.23 | 19.40 | 11,263,245 | -0.12(-0.59%) |
Mar 13, 2018 | 19.65 | 19.83 | 19.45 | 19.51 | 20,526,282 | -0.06(-0.30%) |
Mar 12, 2018 | 20.28 | 20.28 | 19.56 | 19.57 | 23,899,562 | -0.67(-3.33%) |
Mar 09, 2018 | 19.76 | 20.32 | 19.71 | 20.24 | 15,699,489 | +0.57(+2.92%) |
Mar 08, 2018 | 19.83 | 19.91 | 19.50 | 19.67 | 8,517,750 | -0.07(-0.37%) |
Mar 07, 2018 | 19.82 | 19.46 | 19.74 | 10,253,812 | +0.07(+0.38%) | |
Mar 06, 2018 | 19.54 | 19.83 | 19.48 | 19.67 | 12,024,621 | +0.21(+1.10%) |
Mar 05, 2018 | 19.27 | 19.61 | 19.16 | 19.45 | 12,217,784 | +0.10(+0.51%) |
Mar 02, 2018 | 19.08 | 19.41 | 18.95 | 19.36 | 12,314,153 | +0.18(+0.94%) |