Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.25 | 18.83 | 18.18 | 18.21 | 6,732,183 | -0.17(-0.92%) |
May 30, 2018 | 17.88 | 18.74 | 17.88 | 18.38 | 7,249,582 | +0.64(+3.61%) |
May 29, 2018 | 17.14 | 17.85 | 17.14 | 17.74 | 5,761,321 | +0.28(+1.60%) |
May 25, 2018 | 17.46 | 17.46 | 17.46 | 0 | -0.42(-2.35%) | |
May 24, 2018 | 17.84 | 18.11 | 17.59 | 17.88 | 7,884,957 | -0.31(-1.70%) |
May 23, 2018 | 18.14 | 18.52 | 17.90 | 18.19 | 8,564,876 | +0.00(+0.00%) |
May 22, 2018 | 19.23 | 19.23 | 18.02 | 18.19 | 9,543,748 | -0.98(-5.11%) |
May 21, 2018 | 18.77 | 19.21 | 18.73 | 19.17 | 6,862,418 | +0.65(+3.51%) |
May 18, 2018 | 18.88 | 18.95 | 18.49 | 18.52 | 4,690,469 | -0.33(-1.75%) |
May 17, 2018 | 18.65 | 18.98 | 18.58 | 18.85 | 9,289,242 | +0.27(+1.45%) |
May 16, 2018 | 18.21 | 18.75 | 18.16 | 18.58 | 6,686,138 | +0.40(+2.20%) |
May 15, 2018 | 18.24 | 18.27 | 17.62 | 18.18 | 6,964,109 | -0.14(-0.76%) |
May 14, 2018 | 18.46 | 18.49 | 18.17 | 18.32 | 7,833,295 | -0.02(-0.11%) |
May 11, 2018 | 18.48 | 18.65 | 18.22 | 18.34 | 7,824,312 | -0.05(-0.27%) |
May 10, 2018 | 18.66 | 18.77 | 18.16 | 18.39 | 7,316,371 | -0.15(-0.81%) |
May 09, 2018 | 18.99 | 19.17 | 18.44 | 18.54 | 9,645,729 | -0.04(-0.22%) |
May 08, 2018 | 18.01 | 18.58 | 17.71 | 18.58 | 9,577,126 | +0.55(+3.05%) |
May 07, 2018 | 18.01 | 18.50 | 17.98 | 18.03 | 11,006,839 | +0.25(+1.41%) |
May 04, 2018 | 17.51 | 17.84 | 17.20 | 17.78 | 10,669,460 | +0.28(+1.60%) |
May 03, 2018 | 17.00 | 17.62 | 16.85 | 17.50 | 13,580,638 | +0.09(+0.52%) |
May 02, 2018 | 16.94 | 17.52 | 16.91 | 17.41 | 10,807,286 | +0.33(+1.93%) |
May 01, 2018 | 17.00 | 17.21 | 16.79 | 17.08 | 5,673,456 | -0.01(-0.06%) |
Apr 30, 2018 | 16.92 | 17.37 | 16.92 | 17.09 | 7,333,171 | +0.10(+0.59%) |
Apr 27, 2018 | 17.16 | 17.31 | 16.90 | 16.99 | 6,155,596 | -0.35(-2.02%) |
Apr 26, 2018 | 17.21 | 17.40 | 17.05 | 17.34 | 6,263,030 | +0.26(+1.52%) |
Apr 25, 2018 | 16.85 | 17.16 | 16.57 | 17.08 | 7,791,828 | +0.40(+2.40%) |
Apr 24, 2018 | 17.00 | 17.11 | 16.55 | 16.68 | 9,574,696 | -0.18(-1.07%) |
Apr 23, 2018 | 16.58 | 17.04 | 16.44 | 16.86 | 8,377,013 | +0.18(+1.08%) |
Apr 20, 2018 | 16.36 | 16.74 | 16.17 | 16.68 | 7,146,241 | +0.16(+0.97%) |
Apr 19, 2018 | 16.50 | 16.95 | 16.48 | 16.52 | 9,744,552 | +0.02(+0.12%) |
Apr 18, 2018 | 16.03 | 16.86 | 15.98 | 16.50 | 12,887,021 | +0.67(+4.23%) |
Apr 17, 2018 | 15.48 | 15.95 | 15.34 | 15.83 | 8,864,678 | +0.35(+2.26%) |
Apr 16, 2018 | 15.36 | 15.60 | 15.12 | 15.48 | 8,652,746 | +0.24(+1.57%) |
Apr 13, 2018 | 15.04 | 15.53 | 14.94 | 15.24 | 9,082,407 | +0.38(+2.56%) |
Apr 12, 2018 | 14.54 | 15.04 | 14.43 | 14.86 | 6,985,019 | +0.33(+2.27%) |
Apr 11, 2018 | 14.12 | 14.76 | 14.07 | 14.53 | 8,000,652 | +0.50(+3.56%) |
Apr 10, 2018 | 13.36 | 14.18 | 13.28 | 14.03 | 10,416,306 | +0.91(+6.94%) |
Apr 09, 2018 | 13.40 | 13.45 | 13.09 | 13.12 | 10,036,965 | -0.02(-0.15%) |
Apr 06, 2018 | 13.70 | 13.77 | 12.75 | 13.14 | 9,866,130 | -0.59(-4.30%) |
Apr 05, 2018 | 13.52 | 14.04 | 13.49 | 13.73 | 8,468,164 | +0.33(+2.46%) |
Apr 04, 2018 | 13.34 | 13.56 | 13.07 | 13.40 | 6,761,330 | -0.26(-1.90%) |
Apr 03, 2018 | 13.79 | 13.81 | 13.41 | 13.66 | 6,293,924 | +0.06(+0.44%) |
Apr 02, 2018 | 14.65 | 14.66 | 13.30 | 13.60 | 13,610,518 | -1.18(-7.98%) |
Mar 29, 2018 | 14.78 | 14.78 | 14.78 | 0 | +0.73(+5.20%) | |
Mar 28, 2018 | 13.98 | 14.49 | 13.95 | 14.05 | 6,058,324 | +0.11(+0.79%) |
Mar 27, 2018 | 14.30 | 14.49 | 13.87 | 13.94 | 7,791,504 | -0.40(-2.79%) |
Mar 26, 2018 | 14.61 | 14.67 | 13.87 | 14.34 | 7,904,215 | -0.12(-0.83%) |
Mar 23, 2018 | 14.41 | 14.92 | 14.23 | 14.46 | 5,971,194 | +0.05(+0.35%) |
Mar 22, 2018 | 14.54 | 14.76 | 14.40 | 14.41 | 7,789,556 | -0.44(-2.96%) |
Mar 21, 2018 | 14.07 | 14.95 | 14.00 | 14.85 | 7,342,460 | +0.92(+6.60%) |
Mar 20, 2018 | 13.66 | 14.05 | 13.66 | 13.93 | 7,853,987 | +0.38(+2.80%) |
Mar 19, 2018 | 13.85 | 13.90 | 13.46 | 13.55 | 5,943,536 | -0.37(-2.66%) |
Mar 16, 2018 | 14.01 | 14.10 | 13.27 | 13.92 | 13,908,910 | -0.05(-0.36%) |
Mar 15, 2018 | 14.40 | 14.52 | 13.88 | 13.97 | 4,763,285 | -0.35(-2.44%) |
Mar 14, 2018 | 14.35 | 14.39 | 14.18 | 14.32 | 4,710,010 | +0.01(+0.07%) |
Mar 13, 2018 | 14.44 | 14.70 | 14.22 | 14.31 | 4,431,848 | +0.01(+0.07%) |
Mar 12, 2018 | 14.49 | 14.60 | 14.21 | 14.30 | 5,923,363 | -0.17(-1.17%) |
Mar 09, 2018 | 14.23 | 14.55 | 14.22 | 14.47 | 4,823,824 | +0.40(+2.84%) |
Mar 08, 2018 | 14.24 | 14.30 | 13.97 | 14.07 | 4,131,276 | -0.18(-1.26%) |
Mar 07, 2018 | 14.60 | 14.06 | 14.25 | 6,101,554 | -0.30(-2.06%) | |
Mar 06, 2018 | 15.03 | 15.09 | 14.52 | 14.55 | 5,098,120 | -0.33(-2.22%) |
Mar 05, 2018 | 14.40 | 14.91 | 14.35 | 14.88 | 4,772,953 | +0.34(+2.34%) |
Mar 02, 2018 | 14.00 | 14.56 | 13.81 | 14.54 | 4,118,300 | +0.38(+2.68%) |