Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 17.85 | 17.85 | 17.60 | 17.81 | 4,113,669 | -0.01(-0.04%) |
May 30, 2018 | 17.85 | 17.86 | 17.69 | 17.81 | 3,857,207 | -0.02(-0.13%) |
May 29, 2018 | 18.00 | 18.11 | 17.71 | 17.84 | 4,158,744 | -0.30(-1.65%) |
May 25, 2018 | 18.14 | 18.14 | 18.14 | 0 | -0.09(-0.52%) | |
May 24, 2018 | 18.24 | 18.41 | 18.17 | 18.23 | 3,003,328 | -0.03(-0.17%) |
May 23, 2018 | 18.52 | 18.53 | 18.09 | 18.26 | 5,647,764 | -0.46(-2.48%) |
May 22, 2018 | 18.82 | 18.91 | 18.72 | 18.73 | 2,619,799 | -0.02(-0.13%) |
May 21, 2018 | 18.84 | 18.90 | 18.74 | 18.75 | 4,024,930 | +0.02(+0.13%) |
May 18, 2018 | 18.86 | 19.00 | 18.67 | 18.73 | 5,221,050 | -0.13(-0.67%) |
May 17, 2018 | 18.96 | 19.06 | 18.79 | 18.85 | 3,627,894 | -0.09(-0.46%) |
May 16, 2018 | 19.11 | 19.24 | 18.89 | 18.94 | 3,770,789 | -0.13(-0.66%) |
May 15, 2018 | 19.00 | 19.10 | 18.88 | 19.07 | 3,082,131 | -0.02(-0.08%) |
May 14, 2018 | 19.11 | 19.15 | 18.95 | 19.08 | 2,782,109 | -0.03(-0.16%) |
May 11, 2018 | 19.10 | 19.28 | 18.98 | 19.11 | 4,030,605 | +0.04(+0.21%) |
May 10, 2018 | 18.74 | 19.10 | 18.67 | 19.07 | 5,872,569 | +0.39(+2.07%) |
May 09, 2018 | 18.55 | 18.76 | 18.43 | 18.69 | 4,506,996 | +0.19(+1.02%) |
May 08, 2018 | 18.48 | 18.74 | 18.44 | 18.50 | 4,680,047 | -0.06(-0.30%) |
May 07, 2018 | 18.67 | 18.70 | 18.40 | 18.55 | 3,387,945 | -0.09(-0.47%) |
May 04, 2018 | 18.20 | 18.74 | 18.12 | 18.64 | 4,752,067 | +0.39(+2.16%) |
May 03, 2018 | 18.07 | 18.29 | 17.90 | 18.25 | 3,337,442 | +0.18(+1.00%) |
May 02, 2018 | 18.43 | 18.45 | 18.03 | 18.07 | 5,970,301 | -0.39(-2.09%) |
May 01, 2018 | 18.46 | 18.52 | 18.11 | 18.45 | 5,943,989 | -0.13(-0.72%) |
Apr 30, 2018 | 18.96 | 19.10 | 18.59 | 18.59 | 7,101,224 | -0.24(-1.26%) |
Apr 27, 2018 | 19.98 | 20.30 | 18.82 | 18.82 | 10,567,066 | -0.47(-2.45%) |
Apr 26, 2018 | 19.20 | 19.45 | 19.02 | 19.30 | 8,045,565 | +0.11(+0.57%) |
Apr 25, 2018 | 18.98 | 19.27 | 18.87 | 19.19 | 3,733,538 | +0.17(+0.87%) |
Apr 24, 2018 | 19.16 | 19.23 | 18.93 | 19.02 | 6,566,504 | +0.02(+0.12%) |
Apr 23, 2018 | 18.94 | 19.11 | 18.83 | 19.00 | 5,091,385 | +0.09(+0.50%) |
Apr 20, 2018 | 19.39 | 19.43 | 18.77 | 18.90 | 8,511,102 | -0.52(-2.68%) |
Apr 19, 2018 | 19.17 | 19.73 | 19.17 | 19.42 | 8,669,466 | +0.43(+2.28%) |
Apr 18, 2018 | 19.19 | 19.28 | 18.98 | 18.99 | 5,227,184 | -0.20(-1.03%) |
Apr 17, 2018 | 19.07 | 19.53 | 19.01 | 19.19 | 8,417,863 | +0.37(+1.97%) |
Apr 16, 2018 | 18.52 | 18.95 | 18.29 | 18.81 | 9,836,841 | +0.43(+2.36%) |
Apr 13, 2018 | 18.44 | 18.50 | 18.30 | 18.38 | 5,098,682 | +0.02(+0.13%) |
Apr 12, 2018 | 18.40 | 18.56 | 18.25 | 18.36 | 3,843,801 | +0.06(+0.30%) |
Apr 11, 2018 | 18.55 | 18.63 | 18.30 | 18.30 | 3,947,224 | -0.36(-1.94%) |
Apr 10, 2018 | 18.59 | 18.83 | 18.50 | 18.67 | 6,754,330 | +0.35(+1.94%) |
Apr 09, 2018 | 18.41 | 18.58 | 18.29 | 18.31 | 3,701,030 | +0.07(+0.39%) |
Apr 06, 2018 | 18.18 | 18.49 | 18.03 | 18.24 | 4,410,607 | -0.11(-0.60%) |
Apr 05, 2018 | 18.32 | 18.44 | 18.09 | 18.35 | 4,073,893 | +0.13(+0.69%) |
Apr 04, 2018 | 17.68 | 18.24 | 17.67 | 18.22 | 5,594,696 | +0.33(+1.85%) |
Apr 03, 2018 | 17.89 | 17.97 | 17.72 | 17.89 | 4,576,444 | +0.03(+0.18%) |
Apr 02, 2018 | 18.15 | 18.29 | 17.66 | 17.86 | 5,668,951 | -0.28(-1.56%) |
Mar 29, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.14(+0.79%) | |
Mar 28, 2018 | 18.03 | 18.37 | 17.98 | 18.00 | 6,376,465 | +0.08(+0.44%) |
Mar 27, 2018 | 18.03 | 18.20 | 17.85 | 17.92 | 4,991,555 | +0.02(+0.09%) |
Mar 26, 2018 | 17.63 | 17.96 | 17.46 | 17.91 | 5,317,726 | +0.55(+3.18%) |
Mar 23, 2018 | 17.51 | 17.68 | 17.35 | 17.36 | 6,233,295 | -0.16(-0.90%) |
Mar 22, 2018 | 17.87 | 18.00 | 17.49 | 17.51 | 7,482,895 | -0.54(-2.97%) |
Mar 21, 2018 | 18.04 | 18.18 | 17.88 | 18.05 | 4,585,789 | +0.02(+0.13%) |
Mar 20, 2018 | 18.50 | 18.68 | 17.99 | 18.03 | 7,002,253 | -0.42(-2.26%) |
Mar 19, 2018 | 18.52 | 18.68 | 18.29 | 18.44 | 6,674,381 | -0.13(-0.72%) |
Mar 16, 2018 | 18.62 | 18.81 | 18.54 | 18.58 | 20,267,066 | +0.02(+0.08%) |
Mar 15, 2018 | 18.52 | 18.59 | 18.36 | 18.56 | 4,999,530 | +0.09(+0.51%) |
Mar 14, 2018 | 18.61 | 18.63 | 18.41 | 18.47 | 5,793,193 | +0.00(+0.00%) |
Mar 13, 2018 | 18.74 | 18.78 | 18.42 | 18.47 | 7,569,205 | -0.23(-1.22%) |
Mar 12, 2018 | 18.87 | 18.92 | 18.59 | 18.70 | 7,146,269 | -0.16(-0.84%) |
Mar 09, 2018 | 18.67 | 18.86 | 18.43 | 18.85 | 5,344,148 | +0.22(+1.18%) |
Mar 08, 2018 | 18.55 | 18.69 | 18.12 | 18.63 | 6,711,538 | +0.15(+0.81%) |
Mar 07, 2018 | 18.26 | 18.48 | 4,381,593 | -0.17(-0.89%) | ||
Mar 06, 2018 | 18.67 | 18.79 | 18.31 | 18.65 | 6,738,744 | +0.06(+0.34%) |
Mar 05, 2018 | 18.48 | 18.75 | 18.44 | 18.59 | 7,811,047 | +0.01(+0.04%) |
Mar 02, 2018 | 18.06 | 18.64 | 17.99 | 18.58 | 8,619,521 | +0.45(+2.48%) |