Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.65 | 21.88 | 21.43 | 21.50 | 10,447,836 | -0.15(-0.69%) |
May 30, 2018 | 21.53 | 21.76 | 21.51 | 21.65 | 9,164,584 | +0.11(+0.51%) |
May 29, 2018 | 22.00 | 22.05 | 21.18 | 21.54 | 11,685,983 | -0.64(-2.89%) |
May 25, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.55(+2.54%) | |
May 24, 2018 | 21.35 | 21.71 | 21.26 | 21.63 | 15,126,813 | +0.48(+2.27%) |
May 23, 2018 | 20.86 | 21.35 | 20.73 | 21.15 | 9,854,465 | +0.15(+0.71%) |
May 22, 2018 | 21.19 | 21.22 | 20.94 | 21.00 | 8,728,596 | -0.09(-0.43%) |
May 21, 2018 | 21.49 | 21.49 | 20.94 | 21.09 | 8,688,899 | -0.14(-0.66%) |
May 18, 2018 | 21.09 | 21.35 | 20.90 | 21.23 | 11,146,552 | +0.11(+0.52%) |
May 17, 2018 | 21.10 | 21.20 | 20.62 | 21.12 | 13,746,641 | +0.24(+1.15%) |
May 16, 2018 | 21.20 | 21.36 | 20.75 | 20.88 | 23,900,484 | +0.58(+2.86%) |
May 15, 2018 | 20.25 | 20.55 | 20.12 | 20.30 | 9,353,379 | -0.08(-0.39%) |
May 14, 2018 | 19.79 | 20.74 | 19.76 | 20.38 | 23,779,128 | +1.07(+5.54%) |
May 11, 2018 | 19.25 | 19.40 | 18.96 | 19.31 | 8,097,632 | +0.07(+0.36%) |
May 10, 2018 | 19.23 | 19.48 | 19.18 | 19.24 | 7,288,088 | -0.09(-0.47%) |
May 09, 2018 | 19.08 | 19.35 | 18.82 | 19.33 | 10,805,968 | +0.43(+2.28%) |
May 08, 2018 | 18.64 | 19.29 | 18.62 | 18.90 | 12,597,465 | +0.28(+1.50%) |
May 07, 2018 | 18.05 | 18.87 | 17.96 | 18.62 | 18,731,744 | +0.79(+4.43%) |
May 04, 2018 | 18.00 | 18.01 | 16.97 | 17.83 | 19,621,516 | +0.05(+0.28%) |
May 03, 2018 | 19.26 | 19.50 | 17.59 | 17.78 | 35,952,216 | -0.82(-4.41%) |
May 02, 2018 | 18.69 | 18.90 | 18.57 | 18.60 | 15,162,262 | -0.11(-0.59%) |
May 01, 2018 | 17.95 | 18.80 | 17.95 | 18.71 | 15,818,296 | +0.73(+4.06%) |
Apr 30, 2018 | 17.69 | 18.54 | 17.68 | 17.98 | 17,213,212 | +0.15(+0.84%) |
Apr 27, 2018 | 17.80 | 17.97 | 17.52 | 17.83 | 7,773,581 | +0.16(+0.91%) |
Apr 26, 2018 | 17.32 | 17.80 | 17.08 | 17.67 | 11,937,998 | +0.40(+2.32%) |
Apr 25, 2018 | 17.53 | 17.58 | 16.96 | 17.27 | 8,111,462 | -0.29(-1.65%) |
Apr 24, 2018 | 17.81 | 18.39 | 17.49 | 17.56 | 11,732,447 | -0.29(-1.62%) |
Apr 23, 2018 | 17.85 | 18.04 | 17.72 | 17.85 | 6,831,128 | +0.03(+0.17%) |
Apr 20, 2018 | 17.85 | 17.99 | 17.72 | 17.82 | 8,379,213 | +0.11(+0.62%) |
Apr 19, 2018 | 17.93 | 18.02 | 17.29 | 17.71 | 10,261,066 | -0.21(-1.17%) |
Apr 18, 2018 | 17.97 | 18.01 | 17.80 | 17.92 | 4,706,549 | +0.08(+0.45%) |
Apr 17, 2018 | 18.04 | 18.08 | 17.74 | 17.84 | 6,882,260 | -0.22(-1.22%) |
Apr 16, 2018 | 18.10 | 18.15 | 17.88 | 18.06 | 5,195,320 | +0.01(+0.06%) |
Apr 13, 2018 | 18.41 | 18.41 | 17.80 | 18.05 | 6,790,702 | -0.13(-0.72%) |
Apr 12, 2018 | 18.24 | 18.41 | 18.14 | 18.18 | 9,160,612 | +0.19(+1.06%) |
Apr 11, 2018 | 17.70 | 18.18 | 17.68 | 17.99 | 12,154,787 | +0.11(+0.62%) |
Apr 10, 2018 | 17.42 | 17.99 | 17.41 | 17.88 | 12,821,425 | +0.75(+4.38%) |
Apr 09, 2018 | 16.98 | 17.36 | 16.80 | 17.13 | 8,461,209 | +0.25(+1.48%) |
Apr 06, 2018 | 17.02 | 17.17 | 16.64 | 16.88 | 6,183,976 | -0.34(-1.97%) |
Apr 05, 2018 | 17.40 | 17.44 | 17.03 | 17.22 | 7,809,057 | -0.02(-0.12%) |
Apr 04, 2018 | 16.66 | 17.30 | 16.62 | 17.24 | 6,202,989 | +0.29(+1.71%) |
Apr 03, 2018 | 16.87 | 17.05 | 16.46 | 16.95 | 6,479,476 | +0.18(+1.07%) |
Apr 02, 2018 | 17.03 | 17.08 | 16.35 | 16.77 | 10,845,880 | -0.32(-1.87%) |
Mar 29, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.05(+0.29%) | |
Mar 28, 2018 | 16.84 | 17.25 | 16.72 | 17.04 | 8,534,302 | +0.36(+2.16%) |
Mar 27, 2018 | 17.00 | 17.20 | 16.60 | 16.68 | 8,862,359 | -0.19(-1.13%) |
Mar 26, 2018 | 17.09 | 17.13 | 16.48 | 16.87 | 10,982,741 | -0.04(-0.24%) |
Mar 23, 2018 | 17.32 | 17.41 | 16.93 | 16.91 | 11,483,806 | -0.40(-2.31%) |
Mar 22, 2018 | 17.39 | 17.95 | 17.30 | 17.31 | 7,892,473 | -0.29(-1.65%) |
Mar 21, 2018 | 17.63 | 17.79 | 17.24 | 17.60 | 10,341,364 | -0.08(-0.45%) |
Mar 20, 2018 | 17.92 | 18.01 | 17.25 | 17.68 | 14,400,167 | -0.23(-1.28%) |
Mar 19, 2018 | 18.37 | 18.52 | 17.67 | 17.91 | 9,961,229 | -0.46(-2.50%) |
Mar 16, 2018 | 18.00 | 18.92 | 17.90 | 18.37 | 16,837,272 | +0.32(+1.77%) |
Mar 15, 2018 | 18.60 | 18.66 | 17.82 | 18.05 | 17,086,624 | -0.52(-2.80%) |
Mar 14, 2018 | 19.35 | 19.40 | 18.50 | 18.57 | 12,232,055 | -0.75(-3.88%) |
Mar 13, 2018 | 19.34 | 19.70 | 19.28 | 19.32 | 9,740,530 | -0.18(-0.92%) |
Mar 12, 2018 | 19.14 | 19.59 | 19.11 | 19.50 | 10,327,591 | +0.32(+1.67%) |
Mar 09, 2018 | 19.16 | 19.33 | 18.98 | 19.18 | 7,848,472 | +0.06(+0.31%) |
Mar 08, 2018 | 19.05 | 19.19 | 18.97 | 19.12 | 11,728,260 | +0.05(+0.26%) |
Mar 07, 2018 | 18.57 | 19.07 | 9,574,860 | -0.11(-0.57%) | ||
Mar 06, 2018 | 19.42 | 19.46 | 18.94 | 19.18 | 7,101,895 | -0.15(-0.78%) |
Mar 05, 2018 | 19.21 | 19.49 | 19.19 | 19.33 | 8,323,201 | +0.17(+0.89%) |
Mar 02, 2018 | 18.86 | 19.27 | 18.47 | 19.16 | 9,735,363 | +0.29(+1.54%) |