Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.81 | 18.93 | 18.67 | 18.67 | 14,002,975 | -0.23(-1.21%) |
May 30, 2018 | 18.66 | 18.95 | 18.57 | 18.90 | 11,674,819 | +0.37(+1.99%) |
May 29, 2018 | 18.65 | 18.82 | 18.42 | 18.53 | 9,884,205 | -0.23(-1.22%) |
May 25, 2018 | 18.76 | 18.76 | 18.76 | 0 | -0.14(-0.74%) | |
May 24, 2018 | 19.06 | 19.13 | 18.87 | 18.90 | 11,669,247 | -0.35(-1.81%) |
May 23, 2018 | 19.15 | 19.35 | 19.08 | 19.25 | 7,103,857 | -0.03(-0.14%) |
May 22, 2018 | 19.25 | 19.58 | 19.15 | 19.28 | 10,533,003 | +0.08(+0.40%) |
May 21, 2018 | 19.38 | 19.46 | 19.18 | 19.20 | 17,175,508 | -0.13(-0.65%) |
May 18, 2018 | 19.61 | 19.63 | 19.22 | 19.33 | 18,658,164 | -0.15(-0.75%) |
May 17, 2018 | 18.88 | 19.54 | 18.82 | 19.47 | 34,902,776 | +0.45(+2.34%) |
May 16, 2018 | 18.95 | 19.11 | 18.83 | 19.03 | 10,116,460 | +0.08(+0.40%) |
May 15, 2018 | 18.92 | 18.98 | 18.81 | 18.95 | 8,514,249 | +0.01(+0.04%) |
May 14, 2018 | 18.94 | 19.09 | 18.88 | 18.95 | 11,608,890 | +0.08(+0.41%) |
May 11, 2018 | 18.60 | 18.92 | 18.50 | 18.87 | 9,714,993 | +0.31(+1.69%) |
May 10, 2018 | 18.53 | 18.59 | 18.31 | 18.56 | 6,873,789 | +0.12(+0.64%) |
May 09, 2018 | 18.30 | 18.60 | 18.21 | 18.44 | 7,764,316 | +0.28(+1.53%) |
May 08, 2018 | 18.25 | 18.26 | 17.90 | 18.16 | 9,766,717 | -0.10(-0.57%) |
May 07, 2018 | 18.33 | 18.67 | 18.19 | 18.26 | 11,079,394 | +0.06(+0.31%) |
May 04, 2018 | 18.08 | 18.25 | 17.91 | 18.21 | 9,585,962 | +0.06(+0.34%) |
May 03, 2018 | 17.95 | 18.27 | 17.76 | 18.15 | 14,853,039 | -0.03(-0.19%) |
May 02, 2018 | 18.01 | 18.34 | 17.94 | 18.18 | 12,750,783 | +0.13(+0.73%) |
May 01, 2018 | 17.80 | 18.05 | 17.76 | 18.05 | 6,860,538 | +0.16(+0.89%) |
Apr 30, 2018 | 17.78 | 18.09 | 17.77 | 17.89 | 9,256,050 | +0.12(+0.67%) |
Apr 27, 2018 | 17.74 | 17.86 | 17.59 | 17.77 | 8,021,552 | -0.01(-0.08%) |
Apr 26, 2018 | 17.88 | 17.90 | 17.63 | 17.78 | 4,829,756 | -0.03(-0.16%) |
Apr 25, 2018 | 17.66 | 17.81 | 17.46 | 17.81 | 6,909,358 | +0.05(+0.27%) |
Apr 24, 2018 | 17.99 | 18.05 | 17.65 | 17.76 | 9,670,793 | -0.21(-1.16%) |
Apr 23, 2018 | 17.74 | 17.98 | 17.69 | 17.97 | 7,543,969 | +0.24(+1.33%) |
Apr 20, 2018 | 17.85 | 17.96 | 17.67 | 17.74 | 7,499,224 | -0.03(-0.16%) |
Apr 19, 2018 | 17.99 | 18.04 | 17.71 | 17.76 | 7,594,215 | -0.15(-0.85%) |
Apr 18, 2018 | 18.04 | 18.19 | 17.90 | 17.92 | 6,536,487 | +0.03(+0.16%) |
Apr 17, 2018 | 17.83 | 17.97 | 17.76 | 17.89 | 10,130,382 | +0.10(+0.55%) |
Apr 16, 2018 | 17.55 | 17.92 | 17.38 | 17.79 | 11,793,918 | +0.31(+1.75%) |
Apr 13, 2018 | 17.51 | 17.59 | 17.37 | 17.48 | 8,166,915 | +0.05(+0.28%) |
Apr 12, 2018 | 17.64 | 17.67 | 17.37 | 17.44 | 11,364,133 | -0.19(-1.07%) |
Apr 11, 2018 | 17.35 | 17.63 | 17.27 | 17.62 | 13,314,232 | +0.19(+1.12%) |
Apr 10, 2018 | 17.14 | 17.55 | 17.04 | 17.43 | 20,028,290 | +0.48(+2.83%) |
Apr 09, 2018 | 17.03 | 17.12 | 16.79 | 16.95 | 14,145,569 | +0.00(+0.00%) |
Apr 06, 2018 | 17.20 | 17.28 | 16.69 | 16.95 | 14,224,347 | -0.29(-1.69%) |
Apr 05, 2018 | 17.13 | 17.35 | 16.94 | 17.24 | 23,361,908 | +0.24(+1.39%) |
Apr 04, 2018 | 16.82 | 17.09 | 16.76 | 17.01 | 17,732,198 | +0.01(+0.04%) |
Apr 03, 2018 | 17.11 | 17.17 | 16.78 | 17.00 | 13,213,092 | -0.06(-0.33%) |
Apr 02, 2018 | 17.28 | 17.39 | 16.85 | 17.05 | 13,334,415 | -0.23(-1.33%) |
Mar 29, 2018 | 17.28 | 17.28 | 17.28 | 0 | +0.06(+0.32%) | |
Mar 28, 2018 | 17.53 | 17.72 | 17.22 | 17.23 | 12,370,490 | -0.26(-1.47%) |
Mar 27, 2018 | 17.67 | 17.88 | 17.34 | 17.48 | 13,033,982 | -0.21(-1.18%) |
Mar 26, 2018 | 17.99 | 18.08 | 17.45 | 17.69 | 13,541,840 | -0.13(-0.74%) |
Mar 23, 2018 | 18.47 | 18.51 | 17.81 | 17.83 | 10,300,673 | -0.58(-3.17%) |
Mar 22, 2018 | 18.56 | 18.69 | 18.34 | 18.41 | 10,216,164 | -0.36(-1.93%) |
Mar 21, 2018 | 18.38 | 18.83 | 18.28 | 18.77 | 8,779,339 | +0.56(+3.05%) |
Mar 20, 2018 | 18.28 | 18.49 | 18.16 | 18.21 | 10,817,445 | +0.00(+0.00%) |
Mar 19, 2018 | 18.81 | 18.94 | 18.06 | 18.21 | 15,907,896 | -0.70(-3.71%) |
Mar 16, 2018 | 18.63 | 19.12 | 18.63 | 18.92 | 18,889,486 | +0.36(+1.95%) |
Mar 15, 2018 | 19.61 | 19.68 | 17.21 | 18.56 | 43,993,488 | -1.01(-5.15%) |
Mar 14, 2018 | 19.54 | 19.66 | 19.36 | 19.56 | 13,827,882 | +0.08(+0.43%) |
Mar 13, 2018 | 19.67 | 19.73 | 19.42 | 19.48 | 9,988,293 | -0.17(-0.85%) |
Mar 12, 2018 | 19.47 | 19.73 | 19.43 | 19.65 | 12,741,116 | +0.18(+0.93%) |
Mar 09, 2018 | 19.22 | 19.47 | 19.08 | 19.47 | 9,684,012 | +0.59(+3.13%) |
Mar 08, 2018 | 18.97 | 18.98 | 18.57 | 18.88 | 8,810,684 | +0.02(+0.11%) |
Mar 07, 2018 | 18.89 | 18.66 | 18.85 | 12,063,088 | -0.12(-0.62%) | |
Mar 06, 2018 | 18.85 | 19.03 | 18.70 | 18.97 | 9,223,656 | +0.27(+1.43%) |
Mar 05, 2018 | 18.54 | 18.96 | 18.54 | 18.70 | 7,625,076 | +0.09(+0.48%) |
Mar 02, 2018 | 18.65 | 18.75 | 18.30 | 18.61 | 10,060,708 | -0.19(-0.99%) |