Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.13 | 21.38 | 21.00 | 21.24 | 11,737,957 | +0.23(+1.07%) |
May 30, 2018 | 20.83 | 21.26 | 20.83 | 21.01 | 5,598,356 | +0.23(+1.08%) |
May 29, 2018 | 20.74 | 20.92 | 20.66 | 20.79 | 3,463,131 | +0.05(+0.25%) |
May 25, 2018 | 20.74 | 20.74 | 20.74 | 0 | -0.11(-0.54%) | |
May 24, 2018 | 20.43 | 20.99 | 20.39 | 20.85 | 7,004,667 | +0.74(+3.66%) |
May 23, 2018 | 20.07 | 20.16 | 19.98 | 20.11 | 4,052,435 | +0.01(+0.04%) |
May 22, 2018 | 20.03 | 20.29 | 20.03 | 20.10 | 2,330,586 | +0.18(+0.91%) |
May 21, 2018 | 20.01 | 20.06 | 19.69 | 19.92 | 3,858,274 | +0.00(+0.00%) |
May 18, 2018 | 19.73 | 19.95 | 19.73 | 19.92 | 4,436,790 | +0.11(+0.57%) |
May 17, 2018 | 19.96 | 20.04 | 19.59 | 19.81 | 4,679,585 | -0.17(-0.87%) |
May 16, 2018 | 20.07 | 20.30 | 19.88 | 19.98 | 4,432,042 | -0.05(-0.26%) |
May 15, 2018 | 19.94 | 20.09 | 19.87 | 20.03 | 5,217,156 | +0.03(+0.17%) |
May 14, 2018 | 19.98 | 20.23 | 19.89 | 20.00 | 3,324,847 | +0.14(+0.70%) |
May 11, 2018 | 19.88 | 20.07 | 19.75 | 19.86 | 4,680,297 | +0.03(+0.13%) |
May 10, 2018 | 19.62 | 19.92 | 19.61 | 19.83 | 5,407,414 | -0.07(-0.35%) |
May 09, 2018 | 20.09 | 20.19 | 19.57 | 19.90 | 5,298,141 | -0.16(-0.78%) |
May 08, 2018 | 20.62 | 20.73 | 19.90 | 20.06 | 7,014,221 | -0.55(-2.65%) |
May 07, 2018 | 19.95 | 20.81 | 19.95 | 20.61 | 8,270,706 | +0.68(+3.43%) |
May 04, 2018 | 20.78 | 21.12 | 19.76 | 19.92 | 10,528,278 | -0.11(-0.56%) |
May 03, 2018 | 19.91 | 20.23 | 19.57 | 20.03 | 6,335,727 | +0.13(+0.65%) |
May 02, 2018 | 19.83 | 20.28 | 19.81 | 19.90 | 6,177,832 | +0.12(+0.61%) |
May 01, 2018 | 19.88 | 19.88 | 19.47 | 19.78 | 4,634,967 | +0.00(+0.00%) |
Apr 30, 2018 | 19.80 | 19.92 | 19.70 | 19.78 | 4,658,073 | +0.10(+0.48%) |
Apr 27, 2018 | 19.62 | 19.92 | 19.35 | 19.69 | 4,143,370 | +0.12(+0.62%) |
Apr 26, 2018 | 19.51 | 19.90 | 19.36 | 19.57 | 6,702,675 | +0.10(+0.53%) |
Apr 25, 2018 | 19.35 | 19.57 | 19.21 | 19.46 | 3,942,495 | +0.17(+0.90%) |
Apr 24, 2018 | 19.47 | 19.73 | 19.22 | 19.29 | 5,269,741 | -0.04(-0.22%) |
Apr 23, 2018 | 19.02 | 19.33 | 18.97 | 19.33 | 5,457,297 | +0.39(+2.06%) |
Apr 20, 2018 | 19.12 | 19.18 | 18.87 | 18.94 | 6,411,893 | -0.21(-1.09%) |
Apr 19, 2018 | 19.26 | 19.37 | 18.89 | 19.15 | 4,427,437 | -0.19(-0.98%) |
Apr 18, 2018 | 19.38 | 19.54 | 19.32 | 19.34 | 5,244,176 | -0.01(-0.04%) |
Apr 17, 2018 | 19.19 | 19.45 | 18.99 | 19.35 | 6,247,659 | +0.31(+1.64%) |
Apr 16, 2018 | 18.92 | 19.26 | 18.83 | 19.04 | 9,563,962 | +0.29(+1.57%) |
Apr 13, 2018 | 18.61 | 18.92 | 18.48 | 18.74 | 9,754,744 | +0.16(+0.88%) |
Apr 12, 2018 | 18.67 | 19.19 | 18.47 | 18.58 | 10,707,812 | -0.01(-0.05%) |
Apr 11, 2018 | 18.40 | 18.67 | 18.37 | 18.59 | 9,636,625 | +0.13(+0.70%) |
Apr 10, 2018 | 18.21 | 18.46 | 17.86 | 18.46 | 10,560,149 | +0.42(+2.35%) |
Apr 09, 2018 | 17.20 | 18.48 | 17.12 | 18.03 | 13,059,652 | +1.00(+5.84%) |
Apr 06, 2018 | 17.48 | 17.51 | 16.96 | 17.04 | 16,418,272 | -0.47(-2.67%) |
Apr 05, 2018 | 17.92 | 18.13 | 17.36 | 17.51 | 5,499,989 | -0.34(-1.89%) |
Apr 04, 2018 | 17.82 | 17.92 | 17.63 | 17.84 | 5,783,320 | -0.15(-0.82%) |
Apr 03, 2018 | 17.70 | 18.04 | 17.39 | 17.99 | 5,752,036 | +0.37(+2.11%) |
Apr 02, 2018 | 18.02 | 18.10 | 17.32 | 17.62 | 3,945,155 | -0.42(-2.30%) |
Mar 29, 2018 | 18.03 | 18.03 | 18.03 | 0 | -0.26(-1.42%) | |
Mar 28, 2018 | 18.47 | 18.56 | 18.02 | 18.29 | 5,448,957 | +0.23(+1.29%) |
Mar 27, 2018 | 17.93 | 18.31 | 17.83 | 18.06 | 5,539,525 | +0.13(+0.72%) |
Mar 26, 2018 | 17.51 | 18.05 | 17.44 | 17.93 | 4,685,942 | +0.45(+2.58%) |
Mar 23, 2018 | 17.59 | 17.82 | 17.40 | 17.48 | 5,056,477 | -0.14(-0.79%) |
Mar 22, 2018 | 17.28 | 17.80 | 17.25 | 17.62 | 7,188,087 | +0.17(+0.99%) |
Mar 21, 2018 | 17.19 | 17.58 | 17.13 | 17.45 | 4,666,045 | +0.29(+1.66%) |
Mar 20, 2018 | 17.32 | 17.41 | 17.04 | 17.16 | 4,342,821 | -0.10(-0.55%) |
Mar 19, 2018 | 17.64 | 17.64 | 17.13 | 17.25 | 5,016,193 | -0.43(-2.45%) |
Mar 16, 2018 | 17.91 | 17.96 | 17.62 | 17.69 | 4,865,294 | -0.23(-1.26%) |
Mar 15, 2018 | 17.64 | 17.96 | 17.58 | 17.91 | 6,405,527 | +0.35(+1.97%) |
Mar 14, 2018 | 17.75 | 17.85 | 17.43 | 17.57 | 5,845,445 | -0.15(-0.83%) |
Mar 13, 2018 | 17.83 | 17.85 | 17.45 | 17.71 | 9,373,634 | +0.00(+0.00%) |
Mar 12, 2018 | 17.88 | 17.99 | 17.64 | 17.71 | 6,262,255 | -0.20(-1.11%) |
Mar 09, 2018 | 18.07 | 18.15 | 17.83 | 17.91 | 5,649,692 | -0.10(-0.58%) |
Mar 08, 2018 | 17.98 | 18.08 | 17.78 | 18.02 | 6,036,477 | +0.19(+1.07%) |
Mar 07, 2018 | 17.97 | 17.83 | 4,939,966 | +0.10(+0.59%) | ||
Mar 06, 2018 | 17.44 | 17.77 | 17.15 | 17.72 | 10,257,150 | +0.48(+2.81%) |
Mar 05, 2018 | 16.95 | 17.37 | 16.88 | 17.24 | 5,699,549 | +0.28(+1.63%) |
Mar 02, 2018 | 16.42 | 16.99 | 16.33 | 16.96 | 3,388,892 | +0.42(+2.57%) |