Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.30 | 20.41 | 19.97 | 20.02 | 21,577,118 | -0.31(-1.51%) |
May 30, 2018 | 19.93 | 20.41 | 19.91 | 20.32 | 15,252,340 | +0.51(+2.56%) |
May 29, 2018 | 19.78 | 19.89 | 19.63 | 19.82 | 12,297,642 | -0.14(-0.71%) |
May 25, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.64 | 19.95 | 19.60 | 19.88 | 11,987,035 | +0.27(+1.38%) |
May 23, 2018 | 19.44 | 19.63 | 19.32 | 19.61 | 9,907,753 | +0.02(+0.13%) |
May 22, 2018 | 19.78 | 19.92 | 19.57 | 19.59 | 11,172,365 | -0.17(-0.84%) |
May 21, 2018 | 19.76 | 19.96 | 19.72 | 19.75 | 10,351,242 | +0.08(+0.39%) |
May 18, 2018 | 19.61 | 19.74 | 19.48 | 19.68 | 8,757,410 | +0.07(+0.38%) |
May 17, 2018 | 19.47 | 19.77 | 19.45 | 19.60 | 9,893,326 | +0.07(+0.38%) |
May 16, 2018 | 19.33 | 19.64 | 19.32 | 19.53 | 14,503,823 | +0.21(+1.07%) |
May 15, 2018 | 19.23 | 19.39 | 19.10 | 19.32 | 10,740,717 | -0.09(-0.46%) |
May 14, 2018 | 19.68 | 19.68 | 19.35 | 19.41 | 11,080,101 | -0.06(-0.30%) |
May 11, 2018 | 19.43 | 19.71 | 19.38 | 19.47 | 14,904,332 | +0.09(+0.45%) |
May 10, 2018 | 19.38 | 19.45 | 19.15 | 19.38 | 14,029,347 | +0.17(+0.90%) |
May 09, 2018 | 18.78 | 19.27 | 18.78 | 19.21 | 19,935,798 | +0.52(+2.77%) |
May 08, 2018 | 18.62 | 18.88 | 18.56 | 18.69 | 16,084,000 | +0.02(+0.12%) |
May 07, 2018 | 18.60 | 18.75 | 18.55 | 18.67 | 11,741,301 | +0.16(+0.88%) |
May 04, 2018 | 18.11 | 18.64 | 18.08 | 18.51 | 13,565,601 | +0.27(+1.49%) |
May 03, 2018 | 18.24 | 18.37 | 17.89 | 18.23 | 18,190,252 | -0.09(-0.49%) |
May 02, 2018 | 18.40 | 18.63 | 18.27 | 18.32 | 16,672,095 | -0.15(-0.79%) |
May 01, 2018 | 18.30 | 18.55 | 18.22 | 18.47 | 15,998,599 | +0.14(+0.77%) |
Apr 30, 2018 | 18.69 | 18.85 | 18.32 | 18.33 | 16,944,946 | -0.27(-1.48%) |
Apr 27, 2018 | 18.21 | 18.63 | 18.21 | 18.60 | 14,371,972 | +0.32(+1.76%) |
Apr 26, 2018 | 18.36 | 18.59 | 18.16 | 18.28 | 21,708,148 | -0.23(-1.25%) |
Apr 25, 2018 | 18.29 | 18.57 | 18.18 | 18.51 | 19,629,468 | +0.25(+1.35%) |
Apr 24, 2018 | 18.71 | 18.86 | 18.07 | 18.27 | 16,857,936 | -0.35(-1.91%) |
Apr 23, 2018 | 18.57 | 18.72 | 18.50 | 18.62 | 19,429,374 | +0.09(+0.50%) |
Apr 20, 2018 | 18.82 | 18.98 | 18.50 | 18.53 | 17,780,402 | -0.35(-1.88%) |
Apr 19, 2018 | 18.85 | 18.95 | 18.62 | 18.88 | 24,312,482 | +0.06(+0.30%) |
Apr 18, 2018 | 18.27 | 18.88 | 18.27 | 18.83 | 65,763,920 | +1.37(+7.85%) |
Apr 17, 2018 | 17.43 | 17.64 | 17.31 | 17.46 | 22,455,640 | +0.05(+0.28%) |
Apr 16, 2018 | 17.34 | 17.49 | 17.27 | 17.41 | 27,939,500 | +0.25(+1.47%) |
Apr 13, 2018 | 17.38 | 17.47 | 17.09 | 17.15 | 16,061,762 | -0.16(-0.93%) |
Apr 12, 2018 | 17.10 | 17.43 | 17.04 | 17.31 | 24,131,456 | +0.34(+2.00%) |
Apr 11, 2018 | 16.96 | 17.08 | 16.86 | 16.98 | 16,047,053 | -0.08(-0.45%) |
Apr 10, 2018 | 17.07 | 17.22 | 16.97 | 17.05 | 16,898,254 | +0.26(+1.54%) |
Apr 09, 2018 | 16.86 | 17.11 | 16.77 | 16.79 | 14,921,585 | +0.02(+0.13%) |
Apr 06, 2018 | 16.99 | 17.08 | 16.52 | 16.77 | 17,516,520 | -0.39(-2.25%) |
Apr 05, 2018 | 17.21 | 17.29 | 16.98 | 17.16 | 15,799,803 | +0.04(+0.23%) |
Apr 04, 2018 | 16.92 | 17.20 | 16.79 | 17.12 | 19,593,408 | -0.08(-0.47%) |
Apr 03, 2018 | 17.00 | 17.29 | 16.94 | 17.20 | 19,767,402 | +0.31(+1.81%) |
Apr 02, 2018 | 17.12 | 17.28 | 16.64 | 16.89 | 18,766,970 | -0.30(-1.74%) |
Mar 29, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.43(+2.58%) | |
Mar 28, 2018 | 16.93 | 16.97 | 16.57 | 16.76 | 24,752,318 | -0.12(-0.71%) |
Mar 27, 2018 | 17.27 | 17.45 | 16.78 | 16.88 | 17,727,128 | -0.29(-1.71%) |
Mar 26, 2018 | 17.04 | 17.24 | 16.77 | 17.17 | 18,301,046 | +0.43(+2.54%) |
Mar 23, 2018 | 17.07 | 17.35 | 16.73 | 16.75 | 17,036,766 | -0.31(-1.84%) |
Mar 22, 2018 | 17.41 | 17.48 | 17.03 | 17.06 | 16,569,251 | -0.50(-2.83%) |
Mar 21, 2018 | 17.56 | 17.82 | 17.45 | 17.56 | 12,336,448 | -0.02(-0.12%) |
Mar 20, 2018 | 17.59 | 17.73 | 17.52 | 17.58 | 11,650,117 | +0.09(+0.49%) |
Mar 19, 2018 | 17.58 | 17.25 | 17.49 | 14,852,799 | -0.07(-0.40%) | |
Mar 16, 2018 | 17.53 | 17.75 | 17.45 | 17.56 | 28,369,074 | +0.05(+0.30%) |
Mar 15, 2018 | 17.54 | 17.61 | 17.36 | 17.51 | 16,263,867 | -0.02(-0.14%) |
Mar 14, 2018 | 17.86 | 17.87 | 17.43 | 17.54 | 16,881,550 | -0.20(-1.13%) |
Mar 13, 2018 | 17.92 | 18.02 | 17.69 | 17.74 | 15,971,612 | -0.03(-0.19%) |
Mar 12, 2018 | 17.89 | 17.91 | 17.70 | 17.77 | 13,192,961 | -0.13(-0.71%) |
Mar 09, 2018 | 17.53 | 17.90 | 17.47 | 17.90 | 19,989,352 | +0.54(+3.11%) |
Mar 08, 2018 | 17.39 | 17.52 | 17.07 | 17.36 | 14,837,646 | +0.00(+0.00%) |
Mar 07, 2018 | 17.51 | 17.36 | 17,858,426 | +0.03(+0.20%) | ||
Mar 06, 2018 | 17.43 | 17.64 | 17.22 | 17.32 | 25,057,086 | -0.07(-0.43%) |
Mar 05, 2018 | 16.92 | 17.43 | 16.60 | 17.40 | 31,299,872 | +0.41(+2.43%) |
Mar 02, 2018 | 16.78 | 17.08 | 16.53 | 16.98 | 36,388,992 | +0.16(+0.95%) |