Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.67 | 20.29 | 19.11 | 19.17 | 8,490,244 | -0.35(-1.81%) |
May 30, 2018 | 19.55 | 19.66 | 19.32 | 19.53 | 10,822,256 | -0.02(-0.09%) |
May 29, 2018 | 19.70 | 19.84 | 19.50 | 19.54 | 5,381,582 | -0.29(-1.48%) |
May 25, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.13(+0.66%) | |
May 24, 2018 | 19.18 | 19.96 | 19.16 | 19.71 | 3,858,953 | +0.34(+1.74%) |
May 23, 2018 | 19.01 | 19.61 | 18.88 | 19.37 | 5,316,516 | +0.23(+1.22%) |
May 22, 2018 | 19.83 | 19.86 | 19.10 | 19.14 | 6,126,535 | -0.53(-2.68%) |
May 21, 2018 | 19.49 | 19.90 | 19.40 | 19.66 | 6,284,820 | -0.28(-1.43%) |
May 18, 2018 | 19.71 | 20.06 | 19.66 | 19.95 | 5,514,580 | +0.15(+0.74%) |
May 17, 2018 | 19.38 | 19.92 | 19.24 | 19.80 | 5,624,912 | +0.34(+1.73%) |
May 16, 2018 | 18.87 | 19.58 | 18.81 | 19.46 | 7,078,302 | +0.78(+4.16%) |
May 15, 2018 | 18.07 | 18.77 | 18.03 | 18.69 | 5,757,272 | +0.58(+3.20%) |
May 14, 2018 | 17.95 | 18.13 | 17.83 | 18.11 | 4,104,833 | +0.28(+1.60%) |
May 11, 2018 | 17.56 | 18.09 | 17.40 | 17.82 | 6,193,737 | +0.46(+2.64%) |
May 10, 2018 | 17.44 | 17.44 | 16.90 | 17.37 | 4,653,821 | -0.16(-0.94%) |
May 09, 2018 | 17.24 | 17.60 | 17.12 | 17.53 | 4,924,140 | +0.36(+2.11%) |
May 08, 2018 | 17.07 | 17.52 | 16.96 | 17.17 | 5,750,995 | +0.13(+0.76%) |
May 07, 2018 | 17.40 | 17.40 | 16.79 | 17.04 | 7,383,881 | -0.33(-1.89%) |
May 04, 2018 | 17.69 | 17.77 | 17.31 | 17.37 | 4,481,331 | -0.38(-2.14%) |
May 03, 2018 | 17.52 | 17.85 | 17.46 | 17.75 | 3,806,884 | +0.18(+1.03%) |
May 02, 2018 | 17.50 | 17.76 | 17.35 | 17.57 | 4,293,773 | -0.01(-0.05%) |
May 01, 2018 | 17.75 | 17.91 | 17.32 | 17.57 | 4,964,222 | -0.29(-1.60%) |
Apr 30, 2018 | 18.38 | 18.49 | 17.83 | 17.86 | 4,828,871 | -0.44(-2.41%) |
Apr 27, 2018 | 18.63 | 18.67 | 17.97 | 18.30 | 5,806,356 | -0.40(-2.13%) |
Apr 26, 2018 | 18.29 | 18.71 | 18.16 | 18.70 | 3,883,332 | +0.50(+2.75%) |
Apr 25, 2018 | 18.06 | 18.48 | 17.94 | 18.20 | 3,385,542 | +0.12(+0.67%) |
Apr 24, 2018 | 18.00 | 18.32 | 17.87 | 18.07 | 4,314,208 | +0.22(+1.21%) |
Apr 23, 2018 | 17.88 | 18.06 | 17.75 | 17.86 | 4,731,796 | +0.00(+0.00%) |
Apr 20, 2018 | 18.30 | 18.35 | 17.71 | 17.86 | 5,744,261 | -0.53(-2.87%) |
Apr 19, 2018 | 18.56 | 18.68 | 18.12 | 18.39 | 4,357,010 | -0.22(-1.21%) |
Apr 18, 2018 | 18.90 | 19.02 | 18.59 | 18.61 | 3,151,341 | -0.18(-0.97%) |
Apr 17, 2018 | 18.84 | 18.96 | 18.62 | 18.79 | 3,030,228 | +0.11(+0.60%) |
Apr 16, 2018 | 18.86 | 18.98 | 18.42 | 18.68 | 3,078,204 | -0.12(-0.64%) |
Apr 13, 2018 | 18.61 | 19.02 | 18.57 | 18.80 | 4,834,676 | +0.28(+1.49%) |
Apr 12, 2018 | 18.51 | 18.70 | 18.37 | 18.52 | 3,550,514 | +0.14(+0.74%) |
Apr 11, 2018 | 18.19 | 18.42 | 18.18 | 18.39 | 3,855,522 | +0.00(+0.00%) |
Apr 10, 2018 | 18.34 | 18.53 | 18.20 | 18.39 | 3,616,458 | +0.30(+1.66%) |
Apr 09, 2018 | 18.17 | 18.39 | 17.98 | 18.09 | 3,556,255 | +0.03(+0.19%) |
Apr 06, 2018 | 18.24 | 18.24 | 17.88 | 18.05 | 5,633,651 | -0.18(-0.99%) |
Apr 05, 2018 | 17.98 | 18.32 | 17.83 | 18.23 | 7,945,308 | +0.26(+1.43%) |
Apr 04, 2018 | 17.19 | 18.02 | 17.17 | 17.98 | 5,171,890 | +0.51(+2.90%) |
Apr 03, 2018 | 16.96 | 17.47 | 16.95 | 17.47 | 5,151,355 | +0.52(+3.09%) |
Apr 02, 2018 | 17.05 | 17.34 | 16.66 | 16.95 | 4,581,862 | -0.15(-0.90%) |
Mar 29, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.23(+1.37%) | |
Mar 28, 2018 | 16.78 | 17.28 | 16.53 | 16.87 | 3,855,892 | +0.11(+0.67%) |
Mar 27, 2018 | 17.16 | 17.23 | 16.68 | 16.76 | 4,908,695 | -0.42(-2.45%) |
Mar 26, 2018 | 17.01 | 17.24 | 16.95 | 17.18 | 5,236,256 | +0.31(+1.83%) |
Mar 23, 2018 | 16.93 | 17.32 | 16.86 | 16.87 | 4,209,074 | +0.08(+0.46%) |
Mar 22, 2018 | 17.03 | 17.32 | 16.78 | 16.79 | 3,967,830 | -0.44(-2.54%) |
Mar 21, 2018 | 16.99 | 17.39 | 16.99 | 17.23 | 2,537,821 | +0.21(+1.21%) |
Mar 20, 2018 | 16.77 | 17.14 | 16.73 | 17.02 | 3,708,777 | +0.21(+1.22%) |
Mar 19, 2018 | 16.74 | 16.93 | 16.65 | 16.82 | 3,614,211 | +0.07(+0.41%) |
Mar 16, 2018 | 16.83 | 17.01 | 16.59 | 16.75 | 4,519,830 | -0.06(-0.36%) |
Mar 15, 2018 | 16.86 | 17.03 | 16.71 | 16.81 | 3,111,988 | -0.01(-0.05%) |
Mar 14, 2018 | 16.75 | 16.88 | 16.65 | 16.82 | 4,105,446 | +0.11(+0.67%) |
Mar 13, 2018 | 16.90 | 17.05 | 16.68 | 16.71 | 5,921,183 | -0.14(-0.82%) |
Mar 12, 2018 | 16.73 | 17.03 | 16.67 | 16.84 | 5,871,945 | +0.08(+0.46%) |
Mar 09, 2018 | 16.23 | 16.86 | 16.22 | 16.77 | 11,065,166 | +0.78(+4.88%) |
Mar 08, 2018 | 17.69 | 17.72 | 15.71 | 15.99 | 16,392,543 | -1.66(-9.43%) |
Mar 07, 2018 | 17.65 | 8,944,753 | +0.08(+0.44%) | |||
Mar 06, 2018 | 17.13 | 17.65 | 17.04 | 17.57 | 7,796,937 | +0.49(+2.86%) |
Mar 05, 2018 | 17.32 | 17.38 | 16.96 | 17.08 | 6,597,676 | -0.31(-1.78%) |
Mar 02, 2018 | 16.33 | 17.42 | 16.12 | 17.39 | 8,461,963 | +0.87(+5.24%) |