Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.23 | 20.33 | 19.90 | 19.95 | 21,655,154 | -0.31(-1.51%) |
May 30, 2018 | 19.86 | 20.34 | 19.84 | 20.25 | 15,307,502 | +0.51(+2.56%) |
May 29, 2018 | 19.71 | 19.82 | 19.56 | 19.75 | 12,342,118 | -0.14(-0.71%) |
May 25, 2018 | 19.89 | 19.89 | 19.89 | 0 | +0.08(+0.39%) | |
May 24, 2018 | 19.56 | 19.88 | 19.53 | 19.81 | 12,030,388 | +0.27(+1.38%) |
May 23, 2018 | 19.37 | 19.56 | 19.25 | 19.54 | 9,943,586 | +0.02(+0.13%) |
May 22, 2018 | 19.71 | 19.84 | 19.50 | 19.52 | 11,212,771 | -0.17(-0.84%) |
May 21, 2018 | 19.69 | 19.88 | 19.64 | 19.68 | 10,388,679 | +0.08(+0.39%) |
May 18, 2018 | 19.54 | 19.67 | 19.41 | 19.60 | 8,789,082 | +0.07(+0.38%) |
May 17, 2018 | 19.40 | 19.70 | 19.38 | 19.53 | 9,929,107 | +0.07(+0.38%) |
May 16, 2018 | 19.26 | 19.57 | 19.25 | 19.46 | 14,556,278 | +0.21(+1.07%) |
May 15, 2018 | 19.16 | 19.32 | 19.03 | 19.25 | 10,779,562 | -0.09(-0.46%) |
May 14, 2018 | 19.61 | 19.61 | 19.28 | 19.34 | 11,120,174 | -0.06(-0.30%) |
May 11, 2018 | 19.36 | 19.64 | 19.31 | 19.40 | 14,958,235 | +0.09(+0.45%) |
May 10, 2018 | 19.31 | 19.38 | 19.08 | 19.31 | 14,080,086 | +0.17(+0.90%) |
May 09, 2018 | 18.71 | 19.20 | 18.71 | 19.14 | 20,007,900 | +0.52(+2.77%) |
May 08, 2018 | 18.55 | 18.81 | 18.49 | 18.62 | 16,142,170 | +0.02(+0.12%) |
May 07, 2018 | 18.53 | 18.68 | 18.49 | 18.60 | 11,783,766 | +0.16(+0.88%) |
May 04, 2018 | 18.05 | 18.57 | 18.01 | 18.44 | 13,614,663 | +0.27(+1.49%) |
May 03, 2018 | 18.17 | 18.30 | 17.83 | 18.17 | 18,256,040 | -0.09(-0.49%) |
May 02, 2018 | 18.34 | 18.57 | 18.21 | 18.26 | 16,732,392 | -0.14(-0.79%) |
May 01, 2018 | 18.23 | 18.48 | 18.15 | 18.40 | 16,056,461 | +0.14(+0.77%) |
Apr 30, 2018 | 18.62 | 18.78 | 18.26 | 18.26 | 17,006,230 | -0.27(-1.48%) |
Apr 27, 2018 | 18.15 | 18.56 | 18.15 | 18.53 | 14,423,950 | +0.32(+1.76%) |
Apr 26, 2018 | 18.30 | 18.52 | 18.10 | 18.21 | 21,786,658 | -0.23(-1.25%) |
Apr 25, 2018 | 18.23 | 18.50 | 18.12 | 18.45 | 19,700,462 | +0.25(+1.35%) |
Apr 24, 2018 | 18.64 | 18.79 | 18.01 | 18.20 | 16,918,904 | -0.35(-1.91%) |
Apr 23, 2018 | 18.50 | 18.66 | 18.43 | 18.55 | 19,499,642 | +0.09(+0.50%) |
Apr 20, 2018 | 18.75 | 18.91 | 18.43 | 18.46 | 17,844,706 | -0.35(-1.88%) |
Apr 19, 2018 | 18.79 | 18.88 | 18.55 | 18.81 | 24,400,410 | +0.06(+0.29%) |
Apr 18, 2018 | 18.20 | 18.81 | 18.20 | 18.76 | 66,001,768 | +1.37(+7.85%) |
Apr 17, 2018 | 17.37 | 17.57 | 17.25 | 17.39 | 22,536,854 | +0.05(+0.28%) |
Apr 16, 2018 | 17.27 | 17.42 | 17.20 | 17.34 | 28,040,548 | +0.25(+1.47%) |
Apr 13, 2018 | 17.32 | 17.41 | 17.03 | 17.09 | 16,119,852 | -0.16(-0.93%) |
Apr 12, 2018 | 17.03 | 17.36 | 16.98 | 17.25 | 24,218,732 | +0.34(+2.00%) |
Apr 11, 2018 | 16.90 | 17.02 | 16.80 | 16.91 | 16,105,090 | -0.08(-0.45%) |
Apr 10, 2018 | 17.01 | 17.15 | 16.91 | 16.99 | 16,959,370 | +0.26(+1.54%) |
Apr 09, 2018 | 16.80 | 17.05 | 16.71 | 16.73 | 14,975,551 | +0.02(+0.13%) |
Apr 06, 2018 | 16.93 | 17.02 | 16.46 | 16.71 | 17,579,872 | -0.38(-2.25%) |
Apr 05, 2018 | 17.15 | 17.23 | 16.91 | 17.10 | 15,856,946 | +0.04(+0.23%) |
Apr 04, 2018 | 16.86 | 17.14 | 16.73 | 17.06 | 19,664,270 | -0.08(-0.47%) |
Apr 03, 2018 | 16.94 | 17.23 | 16.88 | 17.14 | 19,838,894 | +0.30(+1.81%) |
Apr 02, 2018 | 17.06 | 17.22 | 16.58 | 16.83 | 18,834,844 | -0.30(-1.74%) |
Mar 29, 2018 | 17.13 | 17.13 | 17.13 | 0 | +0.43(+2.58%) | |
Mar 28, 2018 | 16.87 | 16.91 | 16.51 | 16.70 | 24,841,838 | -0.12(-0.71%) |
Mar 27, 2018 | 17.21 | 17.39 | 16.72 | 16.82 | 17,791,242 | -0.29(-1.71%) |
Mar 26, 2018 | 16.98 | 17.18 | 16.70 | 17.11 | 18,367,234 | +0.42(+2.54%) |
Mar 23, 2018 | 17.01 | 17.29 | 16.66 | 16.69 | 17,098,382 | -0.31(-1.84%) |
Mar 22, 2018 | 17.35 | 17.42 | 16.97 | 17.00 | 16,629,176 | -0.50(-2.83%) |
Mar 21, 2018 | 17.50 | 17.76 | 17.38 | 17.50 | 12,381,065 | -0.02(-0.12%) |
Mar 20, 2018 | 17.53 | 17.67 | 17.46 | 17.52 | 11,692,251 | +0.09(+0.49%) |
Mar 19, 2018 | 17.52 | 17.19 | 17.43 | 14,906,517 | -0.07(-0.40%) | |
Mar 16, 2018 | 17.46 | 17.68 | 17.39 | 17.50 | 28,471,676 | +0.05(+0.30%) |
Mar 15, 2018 | 17.48 | 17.55 | 17.30 | 17.45 | 16,322,688 | -0.02(-0.14%) |
Mar 14, 2018 | 17.79 | 17.81 | 17.37 | 17.47 | 16,942,604 | -0.20(-1.13%) |
Mar 13, 2018 | 17.85 | 17.96 | 17.63 | 17.67 | 16,029,375 | -0.03(-0.19%) |
Mar 12, 2018 | 17.83 | 17.85 | 17.64 | 17.71 | 13,240,676 | -0.13(-0.71%) |
Mar 09, 2018 | 17.47 | 17.83 | 17.40 | 17.83 | 20,061,648 | +0.54(+3.11%) |
Mar 08, 2018 | 17.33 | 17.46 | 17.01 | 17.30 | 14,891,309 | +0.00(+0.00%) |
Mar 07, 2018 | 17.44 | 17.30 | 17,923,014 | +0.03(+0.20%) | ||
Mar 06, 2018 | 17.37 | 17.57 | 17.16 | 17.26 | 25,147,708 | -0.07(-0.43%) |
Mar 05, 2018 | 16.86 | 17.36 | 16.54 | 17.34 | 31,413,072 | +0.41(+2.43%) |
Mar 02, 2018 | 16.72 | 17.02 | 16.47 | 16.92 | 36,520,600 | +0.16(+0.95%) |