Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 16.90 | 16.91 | 16.70 | 16.87 | 6,541,267 | -0.16(-0.92%) |
May 30, 2018 | 17.05 | 17.08 | 16.93 | 17.03 | 5,279,174 | +0.17(+1.00%) |
May 29, 2018 | 16.78 | 16.91 | 16.75 | 16.86 | 5,804,339 | -0.16(-0.96%) |
May 25, 2018 | 17.02 | 17.02 | 17.02 | 0 | -0.09(-0.53%) | |
May 24, 2018 | 17.20 | 17.21 | 17.07 | 17.11 | 8,656,483 | -0.19(-1.09%) |
May 23, 2018 | 17.46 | 17.50 | 17.23 | 17.30 | 8,626,641 | -0.23(-1.30%) |
May 22, 2018 | 17.55 | 17.63 | 17.49 | 17.53 | 8,387,169 | +0.26(+1.51%) |
May 21, 2018 | 17.32 | 17.36 | 17.21 | 17.27 | 4,500,517 | +0.08(+0.49%) |
May 18, 2018 | 17.10 | 17.22 | 17.06 | 17.18 | 9,175,216 | -0.13(-0.75%) |
May 17, 2018 | 17.34 | 17.42 | 17.27 | 17.31 | 7,218,615 | +0.01(+0.04%) |
May 16, 2018 | 17.51 | 17.55 | 17.27 | 17.31 | 10,828,335 | -0.29(-1.63%) |
May 15, 2018 | 17.68 | 17.70 | 17.52 | 17.59 | 11,863,338 | -0.87(-4.69%) |
May 14, 2018 | 18.61 | 18.63 | 18.40 | 18.46 | 5,978,083 | -0.26(-1.39%) |
May 11, 2018 | 18.88 | 18.91 | 18.71 | 18.72 | 4,032,531 | -0.01(-0.03%) |
May 10, 2018 | 18.65 | 18.74 | 18.56 | 18.72 | 4,257,578 | -0.01(-0.07%) |
May 09, 2018 | 18.79 | 18.81 | 18.63 | 18.74 | 4,886,908 | +0.16(+0.84%) |
May 08, 2018 | 18.59 | 18.59 | 18.46 | 18.58 | 5,806,111 | -0.18(-0.97%) |
May 07, 2018 | 18.82 | 18.91 | 18.70 | 18.76 | 3,451,797 | -0.01(-0.03%) |
May 04, 2018 | 18.67 | 18.81 | 18.65 | 18.77 | 4,887,193 | -0.09(-0.48%) |
May 03, 2018 | 18.79 | 18.90 | 18.63 | 18.86 | 4,985,139 | -0.08(-0.45%) |
May 02, 2018 | 19.08 | 19.15 | 18.91 | 18.94 | 4,056,058 | -0.01(-0.03%) |
May 01, 2018 | 19.04 | 19.05 | 18.85 | 18.95 | 2,987,560 | -0.18(-0.95%) |
Apr 30, 2018 | 19.19 | 19.26 | 19.13 | 19.13 | 4,114,139 | -0.06(-0.34%) |
Apr 27, 2018 | 19.03 | 19.23 | 18.98 | 19.20 | 5,737,539 | -0.27(-1.40%) |
Apr 26, 2018 | 19.42 | 19.51 | 19.34 | 19.47 | 3,632,162 | +0.23(+1.18%) |
Apr 25, 2018 | 19.19 | 19.26 | 19.08 | 19.24 | 3,701,119 | -0.17(-0.87%) |
Apr 24, 2018 | 19.45 | 19.53 | 19.32 | 19.41 | 4,800,857 | -0.15(-0.76%) |
Apr 23, 2018 | 19.43 | 19.65 | 19.41 | 19.56 | 4,429,201 | +0.21(+1.11%) |
Apr 20, 2018 | 19.38 | 19.47 | 19.28 | 19.35 | 9,117,833 | +0.18(+0.95%) |
Apr 19, 2018 | 19.34 | 19.37 | 19.12 | 19.17 | 4,320,697 | -0.18(-0.94%) |
Apr 18, 2018 | 19.40 | 19.46 | 19.32 | 19.35 | 7,221,614 | -0.06(-0.30%) |
Apr 17, 2018 | 19.48 | 19.50 | 19.39 | 19.41 | 4,237,349 | -0.11(-0.57%) |
Apr 16, 2018 | 19.41 | 19.54 | 19.35 | 19.52 | 4,055,053 | +0.15(+0.77%) |
Apr 13, 2018 | 19.40 | 19.42 | 19.31 | 19.37 | 3,407,037 | +0.02(+0.10%) |
Apr 12, 2018 | 19.29 | 19.40 | 19.28 | 19.35 | 3,171,987 | +0.21(+1.12%) |
Apr 11, 2018 | 19.26 | 19.32 | 19.12 | 19.13 | 4,383,979 | +0.00(+0.00%) |
Apr 10, 2018 | 19.10 | 19.23 | 19.06 | 19.13 | 4,406,716 | +0.30(+1.59%) |
Apr 09, 2018 | 19.00 | 19.03 | 18.82 | 18.83 | 3,540,623 | +0.08(+0.45%) |
Apr 06, 2018 | 18.75 | 5,486,006 | +0.03(+0.14%) | |||
Apr 05, 2018 | 18.63 | 18.80 | 18.58 | 18.72 | 5,026,704 | +0.31(+1.66%) |
Apr 04, 2018 | 18.15 | 18.44 | 18.14 | 18.42 | 4,835,372 | +0.41(+2.28%) |
Apr 03, 2018 | 17.94 | 18.06 | 17.83 | 18.01 | 3,538,274 | +0.17(+0.95%) |
Apr 02, 2018 | 18.08 | 18.09 | 17.73 | 17.84 | 4,108,101 | -0.26(-1.44%) |
Mar 29, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.10(+0.54%) | |
Mar 28, 2018 | 17.90 | 18.16 | 17.86 | 18.00 | 5,354,648 | +0.05(+0.29%) |
Mar 27, 2018 | 18.16 | 18.20 | 17.86 | 17.95 | 5,522,084 | -0.17(-0.93%) |
Mar 26, 2018 | 18.16 | 18.18 | 17.87 | 18.12 | 4,551,384 | +0.29(+1.61%) |
Mar 23, 2018 | 18.18 | 18.23 | 17.83 | 17.83 | 5,911,533 | +0.03(+0.18%) |
Mar 22, 2018 | 17.92 | 18.00 | 17.79 | 17.80 | 7,573,702 | -0.53(-2.88%) |
Mar 21, 2018 | 18.29 | 18.45 | 18.20 | 18.33 | 5,733,744 | +0.16(+0.86%) |
Mar 20, 2018 | 18.29 | 18.33 | 18.13 | 18.17 | 3,909,376 | -0.23(-1.24%) |
Mar 19, 2018 | 18.58 | 18.59 | 18.32 | 18.40 | 3,824,689 | -0.14(-0.77%) |
Mar 16, 2018 | 18.53 | 18.65 | 18.49 | 18.54 | 4,768,341 | +0.04(+0.21%) |
Mar 15, 2018 | 18.53 | 18.66 | 18.44 | 18.50 | 4,453,438 | -0.20(-1.04%) |
Mar 14, 2018 | 18.77 | 18.78 | 18.57 | 18.70 | 3,693,905 | +0.07(+0.35%) |
Mar 13, 2018 | 18.68 | 18.76 | 18.59 | 18.63 | 6,100,563 | -0.26(-1.38%) |
Mar 12, 2018 | 18.87 | 18.93 | 18.81 | 18.89 | 2,680,685 | +0.00(+0.00%) |
Mar 09, 2018 | 18.76 | 18.91 | 18.67 | 18.89 | 2,425,464 | +0.05(+0.28%) |
Mar 08, 2018 | 18.83 | 18.91 | 18.78 | 18.84 | 4,201,557 | +0.21(+1.15%) |
Mar 07, 2018 | 18.52 | 18.63 | 4,442,509 | +0.05(+0.24%) | ||
Mar 06, 2018 | 18.64 | 18.66 | 18.54 | 18.58 | 2,837,830 | +0.13(+0.71%) |
Mar 05, 2018 | 18.22 | 18.51 | 18.22 | 18.45 | 3,837,785 | +0.20(+1.11%) |
Mar 02, 2018 | 18.13 | 18.26 | 18.01 | 18.25 | 4,479,368 | +0.09(+0.50%) |