Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.75 | 22.35 | 21.72 | 22.00 | 3,236,372 | +0.12(+0.57%) |
May 30, 2018 | 21.95 | 22.15 | 21.83 | 21.87 | 1,947,528 | +0.08(+0.39%) |
May 29, 2018 | 21.86 | 22.14 | 21.64 | 21.79 | 4,290,252 | -0.21(-0.97%) |
May 25, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.13(+0.59%) | |
May 24, 2018 | 21.79 | 21.92 | 21.58 | 21.87 | 2,454,460 | +0.12(+0.55%) |
May 23, 2018 | 21.47 | 21.84 | 21.44 | 21.75 | 1,553,712 | +0.18(+0.82%) |
May 22, 2018 | 21.68 | 21.68 | 21.46 | 21.57 | 1,783,424 | -0.15(-0.71%) |
May 21, 2018 | 21.77 | 21.96 | 21.51 | 21.73 | 1,345,252 | +0.06(+0.30%) |
May 18, 2018 | 21.67 | 21.81 | 21.53 | 21.66 | 1,730,488 | -0.06(-0.30%) |
May 17, 2018 | 21.57 | 21.98 | 21.45 | 21.73 | 2,785,520 | +0.09(+0.43%) |
May 16, 2018 | 21.89 | 21.93 | 21.57 | 21.64 | 2,692,512 | -0.18(-0.83%) |
May 15, 2018 | 21.80 | 21.95 | 21.36 | 21.82 | 2,876,376 | -0.17(-0.77%) |
May 14, 2018 | 21.58 | 22.15 | 21.58 | 21.98 | 4,396,604 | +0.29(+1.31%) |
May 11, 2018 | 21.23 | 21.77 | 21.19 | 21.70 | 3,726,212 | +0.56(+2.65%) |
May 10, 2018 | 21.32 | 21.47 | 21.08 | 21.14 | 3,486,776 | -0.06(-0.27%) |
May 09, 2018 | 21.30 | 21.30 | 21.03 | 21.20 | 4,324,316 | -0.10(-0.49%) |
May 08, 2018 | 21.31 | 21.55 | 21.21 | 21.30 | 4,632,512 | -0.10(-0.44%) |
May 07, 2018 | 20.75 | 22.02 | 20.48 | 21.40 | 8,909,396 | +0.53(+2.55%) |
May 04, 2018 | 20.75 | 21.02 | 20.02 | 20.86 | 7,322,720 | -0.09(-0.42%) |
May 03, 2018 | 19.50 | 21.31 | 19.38 | 20.95 | 18,753,320 | +2.38(+12.78%) |
May 02, 2018 | 18.37 | 18.62 | 18.31 | 18.58 | 5,126,788 | +0.23(+1.25%) |
May 01, 2018 | 18.16 | 18.61 | 18.15 | 18.35 | 7,119,332 | +0.05(+0.29%) |
Apr 30, 2018 | 18.66 | 18.82 | 18.26 | 18.30 | 3,304,712 | -0.27(-1.44%) |
Apr 27, 2018 | 18.69 | 18.73 | 18.35 | 18.56 | 4,039,304 | -0.06(-0.32%) |
Apr 26, 2018 | 18.43 | 18.80 | 18.21 | 18.62 | 5,851,748 | +0.19(+1.03%) |
Apr 25, 2018 | 18.52 | 18.58 | 18.26 | 18.43 | 2,526,872 | -0.18(-0.94%) |
Apr 24, 2018 | 18.36 | 18.77 | 18.27 | 18.61 | 3,549,636 | +0.28(+1.54%) |
Apr 23, 2018 | 18.24 | 18.46 | 18.14 | 18.32 | 3,509,632 | +0.21(+1.15%) |
Apr 20, 2018 | 18.19 | 18.36 | 18.01 | 18.12 | 2,652,396 | -0.07(-0.37%) |
Apr 19, 2018 | 18.33 | 18.38 | 18.07 | 18.18 | 2,407,640 | -0.19(-1.03%) |
Apr 18, 2018 | 18.31 | 18.66 | 18.30 | 18.38 | 3,085,700 | +0.02(+0.11%) |
Apr 17, 2018 | 18.32 | 18.57 | 18.09 | 18.36 | 3,495,420 | +0.09(+0.48%) |
Apr 16, 2018 | 18.21 | 18.37 | 18.09 | 18.27 | 2,733,028 | +0.17(+0.95%) |
Apr 13, 2018 | 18.23 | 18.27 | 17.88 | 18.09 | 2,043,212 | -0.08(-0.44%) |
Apr 12, 2018 | 17.74 | 18.46 | 17.74 | 18.18 | 5,751,232 | +0.44(+2.45%) |
Apr 11, 2018 | 17.74 | 17.91 | 17.68 | 17.74 | 6,112,140 | -0.08(-0.45%) |
Apr 10, 2018 | 17.72 | 17.97 | 17.67 | 17.82 | 5,201,728 | +0.23(+1.28%) |
Apr 09, 2018 | 17.72 | 17.99 | 17.50 | 17.59 | 5,181,748 | +0.06(+0.33%) |
Apr 06, 2018 | 18.03 | 18.14 | 17.50 | 17.54 | 3,238,232 | -0.53(-2.95%) |
Apr 05, 2018 | 18.11 | 18.44 | 18.00 | 18.07 | 4,195,076 | +0.03(+0.17%) |
Apr 04, 2018 | 17.75 | 18.29 | 17.38 | 18.04 | 9,680,700 | -0.63(-3.39%) |
Apr 03, 2018 | 18.58 | 18.77 | 18.43 | 18.67 | 5,432,696 | +0.04(+0.21%) |
Apr 02, 2018 | 18.55 | 18.89 | 18.47 | 18.63 | 6,248,824 | +0.09(+0.50%) |
Mar 29, 2018 | 18.54 | 18.54 | 18.54 | 0 | +0.22(+1.20%) | |
Mar 28, 2018 | 17.58 | 18.50 | 17.50 | 18.32 | 9,470,080 | +0.82(+4.70%) |
Mar 27, 2018 | 17.63 | 18.19 | 17.43 | 17.50 | 9,188,452 | -0.05(-0.26%) |
Mar 26, 2018 | 17.36 | 17.58 | 17.21 | 17.54 | 5,076,840 | +0.34(+1.99%) |
Mar 23, 2018 | 17.09 | 17.73 | 17.09 | 17.20 | 7,224,148 | +0.52(+3.09%) |
Mar 22, 2018 | 16.81 | 17.31 | 16.68 | 16.68 | 4,062,068 | -0.24(-1.43%) |
Mar 21, 2018 | 16.41 | 17.15 | 16.21 | 16.93 | 6,017,708 | +0.53(+3.23%) |
Mar 20, 2018 | 16.32 | 16.50 | 16.20 | 16.40 | 2,394,288 | +0.12(+0.72%) |
Mar 19, 2018 | 16.38 | 16.55 | 16.06 | 16.28 | 3,135,752 | -0.12(-0.72%) |
Mar 16, 2018 | 16.28 | 16.52 | 16.11 | 16.40 | 3,682,964 | +0.18(+1.08%) |
Mar 15, 2018 | 16.25 | 16.50 | 16.04 | 16.22 | 2,327,240 | -0.01(-0.05%) |
Mar 14, 2018 | 16.27 | 16.47 | 15.89 | 16.23 | 4,083,168 | +0.00(+0.02%) |
Mar 13, 2018 | 16.01 | 16.48 | 15.88 | 16.23 | 6,340,332 | +0.20(+1.28%) |
Mar 12, 2018 | 14.95 | 16.05 | 14.88 | 16.02 | 6,297,808 | +0.99(+6.59%) |
Mar 09, 2018 | 15.01 | 15.24 | 14.70 | 15.03 | 3,887,212 | -0.02(-0.12%) |
Mar 08, 2018 | 15.27 | 15.39 | 14.86 | 15.05 | 3,846,356 | -0.16(-1.05%) |
Mar 07, 2018 | 15.29 | 15.21 | 5,799,492 | +0.25(+1.67%) | ||
Mar 06, 2018 | 13.94 | 15.03 | 13.89 | 14.96 | 6,800,460 | +1.03(+7.39%) |
Mar 05, 2018 | 13.71 | 14.06 | 13.61 | 13.93 | 3,413,800 | +0.21(+1.51%) |
Mar 02, 2018 | 13.44 | 13.76 | 13.32 | 13.72 | 3,498,032 | +0.21(+1.59%) |