Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.15 | 19.36 | 18.86 | 18.98 | 88,758,368 | -0.47(-2.40%) |
May 30, 2018 | 18.89 | 19.67 | 18.77 | 19.45 | 112,272,312 | +0.53(+2.81%) |
May 29, 2018 | 18.57 | 19.10 | 18.41 | 18.92 | 84,970,856 | +0.33(+1.76%) |
May 25, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.07(+0.36%) | |
May 24, 2018 | 18.56 | 18.74 | 18.33 | 18.52 | 62,613,492 | -0.08(-0.44%) |
May 23, 2018 | 18.52 | 18.66 | 18.27 | 18.60 | 89,744,392 | +0.27(+1.48%) |
May 22, 2018 | 19.18 | 19.20 | 18.23 | 18.33 | 134,129,920 | -0.63(-3.33%) |
May 21, 2018 | 18.76 | 19.43 | 18.75 | 18.97 | 137,685,088 | +0.51(+2.77%) |
May 18, 2018 | 18.98 | 18.98 | 18.27 | 18.45 | 108,778,296 | -0.51(-2.71%) |
May 17, 2018 | 19.06 | 19.28 | 18.93 | 18.97 | 66,294,220 | -0.13(-0.68%) |
May 16, 2018 | 18.92 | 19.25 | 18.77 | 19.10 | 85,086,280 | +0.15(+0.81%) |
May 15, 2018 | 19.00 | 19.13 | 18.70 | 18.95 | 142,764,768 | -0.52(-2.67%) |
May 14, 2018 | 20.22 | 20.33 | 19.44 | 19.46 | 109,181,152 | -0.61(-3.02%) |
May 11, 2018 | 20.51 | 20.59 | 19.94 | 20.07 | 70,194,728 | -0.26(-1.30%) |
May 10, 2018 | 20.50 | 20.87 | 20.27 | 20.33 | 84,681,312 | -0.12(-0.60%) |
May 09, 2018 | 20.03 | 20.47 | 20.00 | 20.46 | 85,884,040 | +0.33(+1.62%) |
May 08, 2018 | 20.05 | 20.52 | 19.93 | 20.13 | 88,928,936 | -0.05(-0.26%) |
May 07, 2018 | 19.83 | 20.40 | 19.68 | 20.18 | 130,210,976 | +0.58(+2.95%) |
May 04, 2018 | 18.87 | 19.79 | 18.63 | 19.61 | 128,540,304 | +0.64(+3.39%) |
May 03, 2018 | 18.59 | 19.20 | 18.35 | 18.96 | 260,194,336 | -1.11(-5.55%) |
May 02, 2018 | 19.90 | 20.46 | 19.85 | 20.08 | 133,625,920 | +0.08(+0.41%) |
May 01, 2018 | 19.57 | 20.05 | 19.55 | 19.99 | 69,321,960 | +0.40(+2.05%) |
Apr 30, 2018 | 19.57 | 19.92 | 19.50 | 19.59 | 63,399,956 | -0.01(-0.06%) |
Apr 27, 2018 | 19.02 | 19.63 | 18.92 | 19.61 | 65,469,388 | +0.57(+3.01%) |
Apr 26, 2018 | 18.58 | 19.05 | 18.43 | 19.03 | 65,317,932 | +0.32(+1.71%) |
Apr 25, 2018 | 18.90 | 19.01 | 18.48 | 18.71 | 60,139,180 | -0.18(-0.98%) |
Apr 24, 2018 | 19.00 | 19.14 | 18.56 | 18.90 | 85,241,832 | +0.01(+0.03%) |
Apr 23, 2018 | 19.42 | 19.44 | 18.82 | 18.89 | 73,334,880 | -0.46(-2.37%) |
Apr 20, 2018 | 19.68 | 20.00 | 19.32 | 19.35 | 84,418,912 | -0.66(-3.28%) |
Apr 19, 2018 | 19.41 | 20.07 | 19.24 | 20.01 | 91,344,584 | +0.45(+2.29%) |
Apr 18, 2018 | 19.41 | 20.02 | 19.21 | 19.56 | 98,286,248 | +0.38(+1.97%) |
Apr 17, 2018 | 19.26 | 19.48 | 18.83 | 19.18 | 104,795,512 | -0.23(-1.21%) |
Apr 16, 2018 | 19.93 | 19.98 | 19.27 | 19.41 | 94,868,304 | -0.61(-3.04%) |
Apr 13, 2018 | 20.24 | 20.26 | 19.73 | 20.02 | 109,908,336 | +0.42(+2.13%) |
Apr 12, 2018 | 20.15 | 20.26 | 19.58 | 19.61 | 114,085,768 | -0.46(-2.28%) |
Apr 11, 2018 | 20.05 | 20.60 | 19.98 | 20.06 | 112,158,576 | -0.25(-1.24%) |
Apr 10, 2018 | 19.93 | 20.47 | 19.58 | 20.31 | 165,345,520 | +1.00(+5.19%) |
Apr 09, 2018 | 20.02 | 20.63 | 19.28 | 19.31 | 153,705,936 | -0.64(-3.22%) |
Apr 06, 2018 | 20.07 | 20.62 | 19.70 | 19.95 | 202,804,272 | -0.43(-2.10%) |
Apr 05, 2018 | 19.29 | 20.42 | 19.21 | 20.38 | 285,728,032 | +1.25(+6.54%) |
Apr 04, 2018 | 16.85 | 19.22 | 16.80 | 19.13 | 298,339,840 | +1.29(+7.26%) |
Apr 03, 2018 | 17.99 | 18.22 | 16.97 | 17.84 | 282,582,816 | +1.00(+5.96%) |
Apr 02, 2018 | 17.08 | 17.36 | 16.31 | 16.83 | 241,638,832 | -0.91(-5.13%) |
Mar 29, 2018 | 17.74 | 17.74 | 17.74 | 0 | +0.56(+3.24%) | |
Mar 28, 2018 | 17.64 | 17.91 | 16.81 | 17.19 | 314,917,056 | -1.43(-7.67%) |
Mar 27, 2018 | 20.27 | 20.28 | 18.48 | 18.61 | 207,881,248 | -1.67(-8.22%) |
Mar 26, 2018 | 20.49 | 20.51 | 19.42 | 20.28 | 125,591,960 | +0.18(+0.88%) |
Mar 23, 2018 | 20.75 | 20.77 | 20.03 | 20.10 | 99,823,480 | -0.50(-2.45%) |
Mar 22, 2018 | 20.93 | 21.25 | 20.55 | 20.61 | 73,988,728 | -0.50(-2.35%) |
Mar 21, 2018 | 20.68 | 21.50 | 20.68 | 21.10 | 89,361,776 | +0.40(+1.93%) |
Mar 20, 2018 | 20.99 | 21.08 | 20.58 | 20.70 | 71,452,480 | -0.20(-0.96%) |
Mar 19, 2018 | 21.10 | 21.38 | 20.64 | 20.90 | 112,237,000 | -0.52(-2.42%) |
Mar 16, 2018 | 21.53 | 21.81 | 21.27 | 21.42 | 91,759,184 | -0.28(-1.31%) |
Mar 15, 2018 | 21.96 | 22.19 | 21.41 | 21.71 | 98,421,232 | -0.07(-0.32%) |
Mar 14, 2018 | 22.45 | 22.63 | 21.60 | 21.78 | 119,432,576 | -1.01(-4.45%) |
Mar 13, 2018 | 22.99 | 23.01 | 22.42 | 22.79 | 89,465,096 | -0.24(-1.06%) |
Mar 12, 2018 | 21.91 | 23.15 | 21.77 | 23.03 | 123,941,032 | +1.22(+5.61%) |
Mar 09, 2018 | 21.61 | 21.90 | 21.49 | 21.81 | 82,601,456 | -0.13(-0.59%) |
Mar 08, 2018 | 22.19 | 22.22 | 21.75 | 21.94 | 53,231,276 | -0.21(-0.96%) |
Mar 07, 2018 | 22.17 | 21.45 | 22.15 | 75,075,368 | +0.27(+1.25%) | |
Mar 06, 2018 | 22.25 | 22.42 | 21.80 | 21.88 | 63,865,840 | -0.34(-1.54%) |
Mar 05, 2018 | 22.16 | 22.52 | 21.95 | 22.22 | 57,330,868 | -0.12(-0.53%) |
Mar 02, 2018 | 21.80 | 22.35 | 21.53 | 22.34 | 76,392,432 | +0.28(+1.27%) |