Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.43 | 18.73 | 17.58 | 17.60 | 3,754,742 | -0.98(-5.27%) |
May 30, 2018 | 17.88 | 18.68 | 17.88 | 18.58 | 2,863,808 | +0.89(+5.03%) |
May 29, 2018 | 17.70 | 18.21 | 17.62 | 17.69 | 3,253,027 | -0.25(-1.39%) |
May 25, 2018 | 17.94 | 17.94 | 17.94 | 0 | -0.92(-4.88%) | |
May 24, 2018 | 19.12 | 19.77 | 18.78 | 18.86 | 1,975,532 | -0.50(-2.58%) |
May 23, 2018 | 19.59 | 19.79 | 18.94 | 19.36 | 2,471,052 | -0.42(-2.12%) |
May 22, 2018 | 20.45 | 20.55 | 19.66 | 19.78 | 2,291,102 | -0.57(-2.80%) |
May 21, 2018 | 19.88 | 20.37 | 19.77 | 20.35 | 2,067,332 | +0.66(+3.35%) |
May 18, 2018 | 19.82 | 19.83 | 19.42 | 19.69 | 2,010,954 | -0.05(-0.25%) |
May 17, 2018 | 19.40 | 20.01 | 19.25 | 19.74 | 4,557,369 | +0.62(+3.24%) |
May 16, 2018 | 19.57 | 19.66 | 19.06 | 19.12 | 2,638,057 | -0.60(-3.04%) |
May 15, 2018 | 19.56 | 19.78 | 19.14 | 19.72 | 2,167,994 | +0.16(+0.82%) |
May 14, 2018 | 19.74 | 19.98 | 19.47 | 19.56 | 2,827,393 | +0.02(+0.10%) |
May 11, 2018 | 20.35 | 20.52 | 19.54 | 19.54 | 1,921,106 | -0.90(-4.40%) |
May 10, 2018 | 20.51 | 20.75 | 20.25 | 20.44 | 4,617,441 | +0.00(+0.00%) |
May 09, 2018 | 20.46 | 20.99 | 19.97 | 20.44 | 6,874,051 | +0.95(+4.87%) |
May 08, 2018 | 18.86 | 19.60 | 18.51 | 19.49 | 3,368,279 | +0.52(+2.74%) |
May 07, 2018 | 18.59 | 19.40 | 18.59 | 18.97 | 2,707,874 | +0.49(+2.65%) |
May 04, 2018 | 18.24 | 18.60 | 18.10 | 18.48 | 1,728,883 | +0.25(+1.37%) |
May 03, 2018 | 18.50 | 18.71 | 18.02 | 18.23 | 1,448,301 | -0.38(-2.04%) |
May 02, 2018 | 18.42 | 18.74 | 18.36 | 18.61 | 1,484,011 | +0.06(+0.32%) |
May 01, 2018 | 18.50 | 18.67 | 18.23 | 18.55 | 1,169,573 | +0.05(+0.27%) |
Apr 30, 2018 | 17.73 | 18.55 | 17.73 | 18.50 | 1,844,604 | +0.69(+3.87%) |
Apr 27, 2018 | 18.11 | 18.32 | 17.68 | 17.81 | 1,314,832 | -0.37(-2.04%) |
Apr 26, 2018 | 18.49 | 18.96 | 18.04 | 18.18 | 1,977,389 | -0.30(-1.62%) |
Apr 25, 2018 | 18.52 | 18.73 | 18.13 | 18.48 | 2,030,716 | +0.01(+0.05%) |
Apr 24, 2018 | 19.02 | 20.00 | 18.22 | 18.47 | 4,485,646 | -0.73(-3.80%) |
Apr 23, 2018 | 18.84 | 19.21 | 18.75 | 19.20 | 1,804,873 | +0.28(+1.48%) |
Apr 20, 2018 | 18.82 | 19.08 | 18.42 | 18.92 | 2,343,080 | +0.19(+1.01%) |
Apr 19, 2018 | 18.81 | 19.07 | 18.47 | 18.73 | 2,675,723 | +0.11(+0.59%) |
Apr 18, 2018 | 17.67 | 19.09 | 17.67 | 18.62 | 4,767,784 | +1.17(+6.70%) |
Apr 17, 2018 | 17.44 | 17.59 | 17.24 | 17.45 | 1,580,689 | +0.02(+0.11%) |
Apr 16, 2018 | 17.33 | 17.51 | 17.10 | 17.43 | 1,606,487 | +0.07(+0.40%) |
Apr 13, 2018 | 17.08 | 17.85 | 17.02 | 17.36 | 2,563,748 | +0.29(+1.70%) |
Apr 12, 2018 | 17.36 | 17.42 | 16.93 | 17.07 | 2,678,967 | -0.26(-1.50%) |
Apr 11, 2018 | 16.95 | 17.63 | 16.95 | 17.33 | 3,379,511 | +0.31(+1.82%) |
Apr 10, 2018 | 16.79 | 17.33 | 16.76 | 17.02 | 2,807,592 | +0.45(+2.72%) |
Apr 09, 2018 | 16.86 | 17.07 | 16.54 | 16.57 | 2,617,242 | -0.18(-1.07%) |
Apr 06, 2018 | 16.75 | 2,900,549 | -0.78(-4.45%) | |||
Apr 05, 2018 | 17.25 | 17.66 | 17.08 | 17.53 | 2,340,999 | +0.44(+2.57%) |
Apr 04, 2018 | 17.12 | 17.47 | 16.81 | 17.09 | 2,437,136 | -0.42(-2.40%) |
Apr 03, 2018 | 17.88 | 17.88 | 17.10 | 17.51 | 2,651,676 | -0.22(-1.24%) |
Apr 02, 2018 | 18.08 | 18.19 | 17.36 | 17.73 | 1,515,248 | -0.62(-3.38%) |
Mar 29, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.74(+4.20%) | |
Mar 28, 2018 | 17.98 | 18.20 | 17.46 | 17.61 | 2,149,622 | +0.10(+0.57%) |
Mar 27, 2018 | 18.50 | 18.59 | 17.40 | 17.51 | 1,883,903 | -0.98(-5.30%) |
Mar 26, 2018 | 18.46 | 18.50 | 17.85 | 18.49 | 1,505,543 | +0.30(+1.65%) |
Mar 23, 2018 | 18.20 | 18.74 | 18.07 | 18.19 | 1,560,379 | +0.04(+0.22%) |
Mar 22, 2018 | 18.80 | 18.99 | 18.10 | 18.15 | 1,227,116 | -0.79(-4.17%) |
Mar 21, 2018 | 18.53 | 19.22 | 18.49 | 18.94 | 1,492,078 | +0.48(+2.60%) |
Mar 20, 2018 | 18.15 | 18.50 | 18.03 | 18.46 | 1,349,790 | +0.55(+3.07%) |
Mar 19, 2018 | 18.06 | 18.26 | 17.68 | 17.91 | 2,106,017 | -0.31(-1.70%) |
Mar 16, 2018 | 18.07 | 18.46 | 17.94 | 18.22 | 3,454,842 | +0.17(+0.94%) |
Mar 15, 2018 | 18.67 | 18.87 | 17.79 | 18.05 | 1,676,633 | -0.58(-3.11%) |
Mar 14, 2018 | 18.38 | 18.77 | 18.36 | 18.63 | 1,342,634 | +0.29(+1.58%) |
Mar 13, 2018 | 18.50 | 18.57 | 18.07 | 18.34 | 2,862,964 | +0.27(+1.49%) |
Mar 12, 2018 | 18.48 | 18.55 | 17.83 | 18.07 | 4,425,924 | +0.01(+0.06%) |
Mar 09, 2018 | 18.14 | 18.26 | 17.85 | 18.06 | 2,318,024 | +0.00(+0.00%) |
Mar 08, 2018 | 18.35 | 18.54 | 18.03 | 18.06 | 2,815,851 | -0.30(-1.63%) |
Mar 07, 2018 | 18.34 | 18.36 | 3,047,483 | -1.04(-5.36%) | ||
Mar 06, 2018 | 19.40 | 19.67 | 19.17 | 19.40 | 6,721,607 | -0.66(-3.29%) |
Mar 05, 2018 | 19.88 | 20.27 | 19.62 | 20.06 | 1,268,040 | +0.13(+0.65%) |
Mar 02, 2018 | 19.27 | 19.96 | 19.01 | 19.93 | 1,429,069 | +0.43(+2.21%) |