Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.61 | 18.73 | 18.48 | 18.48 | 14,150,739 | -0.23(-1.21%) |
May 30, 2018 | 18.47 | 18.75 | 18.38 | 18.71 | 11,798,015 | +0.36(+1.99%) |
May 29, 2018 | 18.46 | 18.63 | 18.23 | 18.34 | 9,988,506 | -0.23(-1.22%) |
May 25, 2018 | 18.57 | 18.57 | 18.57 | 0 | -0.14(-0.74%) | |
May 24, 2018 | 18.86 | 18.93 | 18.67 | 18.71 | 11,792,384 | -0.34(-1.81%) |
May 23, 2018 | 18.95 | 19.15 | 18.88 | 19.05 | 7,178,819 | -0.03(-0.14%) |
May 22, 2018 | 19.05 | 19.37 | 18.95 | 19.08 | 10,644,151 | +0.08(+0.40%) |
May 21, 2018 | 19.18 | 19.26 | 18.98 | 19.00 | 17,356,750 | -0.12(-0.65%) |
May 18, 2018 | 19.40 | 19.42 | 19.02 | 19.13 | 18,855,052 | -0.14(-0.75%) |
May 17, 2018 | 18.68 | 19.33 | 18.62 | 19.27 | 35,271,080 | +0.44(+2.34%) |
May 16, 2018 | 18.75 | 18.91 | 18.64 | 18.83 | 10,223,212 | +0.08(+0.40%) |
May 15, 2018 | 18.73 | 18.78 | 18.62 | 18.75 | 8,604,093 | +0.01(+0.04%) |
May 14, 2018 | 18.74 | 18.89 | 18.68 | 18.75 | 11,731,390 | +0.08(+0.41%) |
May 11, 2018 | 18.40 | 18.72 | 18.31 | 18.67 | 9,817,509 | +0.31(+1.69%) |
May 10, 2018 | 18.34 | 18.40 | 18.12 | 18.36 | 6,946,323 | +0.12(+0.64%) |
May 09, 2018 | 18.11 | 18.40 | 18.02 | 18.25 | 7,846,248 | +0.28(+1.53%) |
May 08, 2018 | 18.06 | 18.07 | 17.71 | 17.97 | 9,869,778 | -0.10(-0.57%) |
May 07, 2018 | 18.13 | 18.48 | 18.00 | 18.07 | 11,196,307 | +0.06(+0.31%) |
May 04, 2018 | 17.89 | 18.06 | 17.72 | 18.02 | 9,687,116 | +0.06(+0.34%) |
May 03, 2018 | 17.76 | 18.08 | 17.58 | 17.96 | 15,009,772 | -0.03(-0.19%) |
May 02, 2018 | 17.83 | 18.15 | 17.75 | 17.99 | 12,885,333 | +0.13(+0.73%) |
May 01, 2018 | 17.62 | 17.86 | 17.58 | 17.86 | 6,932,933 | +0.16(+0.89%) |
Apr 30, 2018 | 17.60 | 17.90 | 17.58 | 17.70 | 9,353,722 | +0.12(+0.67%) |
Apr 27, 2018 | 17.56 | 17.67 | 17.41 | 17.58 | 8,106,198 | -0.01(-0.08%) |
Apr 26, 2018 | 17.69 | 17.72 | 17.45 | 17.60 | 4,880,721 | -0.03(-0.16%) |
Apr 25, 2018 | 17.47 | 17.63 | 17.27 | 17.63 | 6,982,268 | +0.05(+0.27%) |
Apr 24, 2018 | 17.80 | 17.86 | 17.46 | 17.58 | 9,772,842 | -0.21(-1.16%) |
Apr 23, 2018 | 17.55 | 17.79 | 17.50 | 17.78 | 7,623,575 | +0.23(+1.33%) |
Apr 20, 2018 | 17.67 | 17.78 | 17.49 | 17.55 | 7,578,358 | -0.03(-0.16%) |
Apr 19, 2018 | 17.80 | 17.85 | 17.52 | 17.58 | 7,674,352 | -0.15(-0.85%) |
Apr 18, 2018 | 17.85 | 18.00 | 17.71 | 17.73 | 6,605,462 | +0.03(+0.16%) |
Apr 17, 2018 | 17.64 | 17.78 | 17.57 | 17.70 | 10,237,281 | +0.10(+0.55%) |
Apr 16, 2018 | 17.36 | 17.74 | 17.20 | 17.61 | 11,918,371 | +0.30(+1.75%) |
Apr 13, 2018 | 17.33 | 17.41 | 17.19 | 17.30 | 8,253,095 | +0.05(+0.28%) |
Apr 12, 2018 | 17.45 | 17.48 | 17.19 | 17.25 | 11,484,051 | -0.19(-1.06%) |
Apr 11, 2018 | 17.16 | 17.45 | 17.09 | 17.44 | 13,454,727 | +0.19(+1.12%) |
Apr 10, 2018 | 16.97 | 17.37 | 16.86 | 17.25 | 20,239,636 | +0.47(+2.83%) |
Apr 09, 2018 | 16.85 | 16.94 | 16.61 | 16.77 | 14,294,837 | +0.00(+0.00%) |
Apr 06, 2018 | 17.02 | 17.10 | 16.51 | 16.77 | 14,374,447 | -0.29(-1.69%) |
Apr 05, 2018 | 16.95 | 17.17 | 16.76 | 17.06 | 23,608,430 | +0.23(+1.39%) |
Apr 04, 2018 | 16.64 | 16.91 | 16.59 | 16.83 | 17,919,314 | +0.01(+0.04%) |
Apr 03, 2018 | 16.93 | 16.99 | 16.61 | 16.82 | 13,352,521 | -0.05(-0.33%) |
Apr 02, 2018 | 17.10 | 17.21 | 16.67 | 16.88 | 13,475,124 | -0.23(-1.33%) |
Mar 29, 2018 | 17.10 | 17.10 | 17.10 | 0 | +0.06(+0.32%) | |
Mar 28, 2018 | 17.34 | 17.54 | 17.04 | 17.05 | 12,501,027 | -0.25(-1.47%) |
Mar 27, 2018 | 17.48 | 17.69 | 17.16 | 17.30 | 13,171,520 | -0.21(-1.18%) |
Mar 26, 2018 | 17.80 | 17.89 | 17.26 | 17.51 | 13,684,738 | -0.13(-0.74%) |
Mar 23, 2018 | 18.27 | 18.31 | 17.63 | 17.64 | 10,409,369 | -0.58(-3.17%) |
Mar 22, 2018 | 18.36 | 18.49 | 18.15 | 18.22 | 10,323,968 | -0.36(-1.93%) |
Mar 21, 2018 | 18.19 | 18.63 | 18.09 | 18.58 | 8,871,982 | +0.55(+3.05%) |
Mar 20, 2018 | 18.09 | 18.30 | 17.97 | 18.02 | 10,931,594 | +0.00(+0.00%) |
Mar 19, 2018 | 18.61 | 18.74 | 17.87 | 18.02 | 16,075,761 | -0.69(-3.71%) |
Mar 16, 2018 | 18.44 | 18.92 | 18.44 | 18.72 | 19,088,812 | +0.36(+1.95%) |
Mar 15, 2018 | 19.40 | 19.47 | 17.03 | 18.36 | 44,457,720 | -1.00(-5.15%) |
Mar 14, 2018 | 19.33 | 19.46 | 19.16 | 19.36 | 13,973,798 | +0.08(+0.43%) |
Mar 13, 2018 | 19.46 | 19.52 | 19.21 | 19.28 | 10,093,692 | -0.17(-0.85%) |
Mar 12, 2018 | 19.26 | 19.52 | 19.23 | 19.44 | 12,875,564 | +0.18(+0.93%) |
Mar 09, 2018 | 19.02 | 19.26 | 18.88 | 19.26 | 9,786,200 | +0.58(+3.13%) |
Mar 08, 2018 | 18.77 | 18.78 | 18.38 | 18.68 | 8,903,657 | +0.02(+0.11%) |
Mar 07, 2018 | 18.69 | 18.46 | 18.66 | 12,190,382 | -0.12(-0.62%) | |
Mar 06, 2018 | 18.65 | 18.83 | 18.50 | 18.77 | 9,320,987 | +0.26(+1.43%) |
Mar 05, 2018 | 18.35 | 18.77 | 18.34 | 18.51 | 7,705,539 | +0.09(+0.48%) |
Mar 02, 2018 | 18.45 | 18.56 | 18.11 | 18.42 | 10,166,872 | -0.18(-0.99%) |