Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.83 | 18.95 | 18.69 | 18.69 | 13,988,460 | -0.23(-1.21%) |
May 30, 2018 | 18.68 | 18.96 | 18.59 | 18.92 | 11,662,717 | +0.37(+1.99%) |
May 29, 2018 | 18.67 | 18.84 | 18.44 | 18.55 | 9,873,959 | -0.23(-1.22%) |
May 25, 2018 | 18.78 | 18.78 | 18.78 | 0 | -0.14(-0.74%) | |
May 24, 2018 | 19.08 | 19.15 | 18.89 | 18.92 | 11,657,151 | -0.35(-1.81%) |
May 23, 2018 | 19.17 | 19.37 | 19.10 | 19.27 | 7,096,493 | -0.03(-0.14%) |
May 22, 2018 | 19.27 | 19.60 | 19.17 | 19.30 | 10,522,085 | +0.08(+0.40%) |
May 21, 2018 | 19.40 | 19.48 | 19.20 | 19.22 | 17,157,706 | -0.13(-0.65%) |
May 18, 2018 | 19.63 | 19.65 | 19.24 | 19.35 | 18,638,824 | -0.15(-0.75%) |
May 17, 2018 | 18.90 | 19.56 | 18.84 | 19.49 | 34,866,596 | +0.45(+2.34%) |
May 16, 2018 | 18.97 | 19.13 | 18.85 | 19.05 | 10,105,974 | +0.08(+0.40%) |
May 15, 2018 | 18.94 | 19.00 | 18.83 | 18.97 | 8,505,423 | +0.01(+0.04%) |
May 14, 2018 | 18.96 | 19.11 | 18.90 | 18.96 | 11,596,856 | +0.08(+0.41%) |
May 11, 2018 | 18.62 | 18.94 | 18.52 | 18.89 | 9,704,923 | +0.31(+1.69%) |
May 10, 2018 | 18.55 | 18.61 | 18.33 | 18.57 | 6,866,664 | +0.12(+0.64%) |
May 09, 2018 | 18.32 | 18.62 | 18.23 | 18.46 | 7,756,268 | +0.28(+1.53%) |
May 08, 2018 | 18.27 | 18.28 | 17.91 | 18.18 | 9,756,593 | -0.10(-0.57%) |
May 07, 2018 | 18.35 | 18.69 | 18.21 | 18.28 | 11,067,910 | +0.06(+0.31%) |
May 04, 2018 | 18.10 | 18.27 | 17.92 | 18.23 | 9,576,026 | +0.06(+0.35%) |
May 03, 2018 | 17.97 | 18.29 | 17.78 | 18.16 | 14,837,642 | -0.03(-0.19%) |
May 02, 2018 | 18.03 | 18.36 | 17.96 | 18.20 | 12,737,566 | +0.13(+0.73%) |
May 01, 2018 | 17.82 | 18.07 | 17.78 | 18.07 | 6,853,427 | +0.16(+0.89%) |
Apr 30, 2018 | 17.80 | 18.11 | 17.79 | 17.91 | 9,246,455 | +0.12(+0.67%) |
Apr 27, 2018 | 17.76 | 17.88 | 17.61 | 17.79 | 8,013,237 | -0.01(-0.08%) |
Apr 26, 2018 | 17.90 | 17.92 | 17.65 | 17.80 | 4,824,749 | -0.03(-0.16%) |
Apr 25, 2018 | 17.68 | 17.83 | 17.48 | 17.83 | 6,902,196 | +0.05(+0.27%) |
Apr 24, 2018 | 18.01 | 18.07 | 17.67 | 17.78 | 9,660,769 | -0.21(-1.16%) |
Apr 23, 2018 | 17.75 | 18.00 | 17.70 | 17.99 | 7,536,149 | +0.24(+1.33%) |
Apr 20, 2018 | 17.87 | 17.98 | 17.69 | 17.75 | 7,491,450 | -0.03(-0.16%) |
Apr 19, 2018 | 18.00 | 18.06 | 17.73 | 17.78 | 7,586,344 | -0.15(-0.85%) |
Apr 18, 2018 | 18.06 | 18.21 | 17.91 | 17.93 | 6,529,712 | +0.03(+0.16%) |
Apr 17, 2018 | 17.84 | 17.99 | 17.77 | 17.91 | 10,119,882 | +0.10(+0.55%) |
Apr 16, 2018 | 17.57 | 17.94 | 17.40 | 17.81 | 11,781,693 | +0.31(+1.75%) |
Apr 13, 2018 | 17.53 | 17.61 | 17.39 | 17.50 | 8,158,450 | +0.05(+0.28%) |
Apr 12, 2018 | 17.66 | 17.68 | 17.39 | 17.45 | 11,352,354 | -0.19(-1.07%) |
Apr 11, 2018 | 17.36 | 17.65 | 17.29 | 17.64 | 13,300,431 | +0.19(+1.12%) |
Apr 10, 2018 | 17.16 | 17.57 | 17.06 | 17.45 | 20,007,530 | +0.48(+2.83%) |
Apr 09, 2018 | 17.04 | 17.14 | 16.81 | 16.97 | 14,130,906 | +0.00(+0.00%) |
Apr 06, 2018 | 17.22 | 17.30 | 16.70 | 16.97 | 14,209,602 | -0.29(-1.69%) |
Apr 05, 2018 | 17.15 | 17.37 | 16.95 | 17.26 | 23,337,692 | +0.24(+1.39%) |
Apr 04, 2018 | 16.84 | 17.11 | 16.78 | 17.02 | 17,713,818 | +0.01(+0.04%) |
Apr 03, 2018 | 17.13 | 17.19 | 16.80 | 17.02 | 13,199,396 | -0.06(-0.33%) |
Apr 02, 2018 | 17.30 | 17.41 | 16.86 | 17.07 | 13,320,593 | -0.23(-1.33%) |
Mar 29, 2018 | 17.30 | 17.30 | 17.30 | 0 | +0.06(+0.32%) | |
Mar 28, 2018 | 17.54 | 17.74 | 17.24 | 17.25 | 12,357,667 | -0.26(-1.47%) |
Mar 27, 2018 | 17.68 | 17.90 | 17.36 | 17.50 | 13,020,471 | -0.21(-1.18%) |
Mar 26, 2018 | 18.01 | 18.10 | 17.46 | 17.71 | 13,527,803 | -0.13(-0.74%) |
Mar 23, 2018 | 18.48 | 18.53 | 17.83 | 17.84 | 10,289,996 | -0.58(-3.17%) |
Mar 22, 2018 | 18.57 | 18.71 | 18.36 | 18.43 | 10,205,574 | -0.36(-1.93%) |
Mar 21, 2018 | 18.40 | 18.85 | 18.30 | 18.79 | 8,770,239 | +0.56(+3.05%) |
Mar 20, 2018 | 18.30 | 18.51 | 18.17 | 18.23 | 10,806,232 | +0.00(+0.00%) |
Mar 19, 2018 | 18.83 | 18.96 | 18.08 | 18.23 | 15,891,406 | -0.70(-3.71%) |
Mar 16, 2018 | 18.65 | 19.14 | 18.65 | 18.94 | 18,869,906 | +0.36(+1.95%) |
Mar 15, 2018 | 19.63 | 19.70 | 17.23 | 18.57 | 43,947,888 | -1.01(-5.15%) |
Mar 14, 2018 | 19.56 | 19.68 | 19.38 | 19.58 | 13,813,549 | +0.08(+0.43%) |
Mar 13, 2018 | 19.69 | 19.75 | 19.44 | 19.50 | 9,977,939 | -0.17(-0.85%) |
Mar 12, 2018 | 19.49 | 19.75 | 19.45 | 19.67 | 12,727,909 | +0.18(+0.93%) |
Mar 09, 2018 | 19.24 | 19.49 | 19.10 | 19.49 | 9,673,974 | +0.59(+3.13%) |
Mar 08, 2018 | 18.99 | 19.00 | 18.59 | 18.90 | 8,801,552 | +0.02(+0.11%) |
Mar 07, 2018 | 18.91 | 18.67 | 18.87 | 12,050,583 | -0.12(-0.62%) | |
Mar 06, 2018 | 18.87 | 19.05 | 18.72 | 18.99 | 9,214,095 | +0.27(+1.43%) |
Mar 05, 2018 | 18.56 | 18.98 | 18.55 | 18.72 | 7,617,172 | +0.09(+0.48%) |
Mar 02, 2018 | 18.67 | 18.77 | 18.32 | 18.63 | 10,050,279 | -0.19(-0.99%) |