Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.09 | 18.34 | 17.77 | 18.10 | 1,333,266 | -0.01(-0.06%) |
May 30, 2018 | 17.83 | 18.14 | 17.67 | 18.11 | 1,261,085 | +0.35(+1.97%) |
May 29, 2018 | 17.55 | 17.84 | 17.23 | 17.76 | 1,350,462 | +0.07(+0.40%) |
May 25, 2018 | 17.69 | 17.69 | 17.69 | 0 | +0.22(+1.26%) | |
May 24, 2018 | 16.97 | 17.70 | 16.61 | 17.47 | 2,002,503 | +0.47(+2.76%) |
May 23, 2018 | 17.23 | 17.76 | 16.96 | 17.00 | 2,950,213 | -0.25(-1.45%) |
May 22, 2018 | 17.84 | 17.91 | 17.20 | 17.25 | 3,290,729 | -0.42(-2.38%) |
May 21, 2018 | 18.02 | 18.25 | 17.59 | 17.67 | 1,742,341 | -0.33(-1.83%) |
May 18, 2018 | 18.04 | 18.33 | 17.86 | 18.00 | 1,792,106 | -0.13(-0.72%) |
May 17, 2018 | 18.57 | 18.75 | 17.94 | 18.13 | 1,957,585 | -0.37(-2.00%) |
May 16, 2018 | 18.60 | 18.97 | 18.41 | 18.50 | 2,547,804 | -0.08(-0.43%) |
May 15, 2018 | 19.07 | 19.19 | 18.46 | 18.58 | 1,755,550 | -0.56(-2.93%) |
May 14, 2018 | 18.65 | 19.43 | 18.65 | 19.14 | 1,436,088 | +0.59(+3.18%) |
May 11, 2018 | 18.15 | 18.64 | 18.05 | 18.55 | 1,164,951 | +0.29(+1.59%) |
May 10, 2018 | 18.59 | 18.76 | 18.22 | 18.26 | 1,325,843 | -0.32(-1.72%) |
May 09, 2018 | 18.14 | 18.65 | 18.00 | 18.58 | 1,382,348 | +0.47(+2.60%) |
May 08, 2018 | 18.40 | 18.41 | 17.84 | 18.11 | 1,755,960 | -0.43(-2.32%) |
May 07, 2018 | 17.77 | 18.73 | 17.50 | 18.54 | 3,191,664 | +0.74(+4.16%) |
May 04, 2018 | 17.50 | 18.20 | 16.49 | 17.80 | 6,735,526 | +1.76(+10.97%) |
May 03, 2018 | 16.73 | 17.19 | 15.58 | 16.04 | 4,972,620 | -0.84(-4.98%) |
May 02, 2018 | 16.40 | 17.14 | 16.40 | 16.88 | 3,091,240 | +0.40(+2.43%) |
May 01, 2018 | 15.84 | 16.88 | 15.65 | 16.48 | 2,501,225 | +0.67(+4.24%) |
Apr 30, 2018 | 16.38 | 16.54 | 15.73 | 15.81 | 2,875,197 | -0.47(-2.89%) |
Apr 27, 2018 | 15.68 | 16.62 | 15.50 | 16.28 | 7,183,816 | +1.16(+7.67%) |
Apr 26, 2018 | 15.50 | 16.13 | 15.01 | 15.12 | 7,648,725 | -0.08(-0.53%) |
Apr 25, 2018 | 19.40 | 20.04 | 14.51 | 15.20 | 18,285,200 | -4.27(-21.93%) |
Apr 24, 2018 | 20.00 | 20.04 | 19.32 | 19.47 | 1,767,279 | -0.45(-2.26%) |
Apr 23, 2018 | 19.95 | 20.44 | 19.61 | 19.92 | 1,746,995 | +0.02(+0.10%) |
Apr 20, 2018 | 19.76 | 20.00 | 19.20 | 19.90 | 2,793,347 | +0.24(+1.22%) |
Apr 19, 2018 | 19.73 | 20.00 | 19.20 | 19.66 | 2,238,060 | -0.32(-1.60%) |
Apr 18, 2018 | 19.85 | 20.20 | 19.56 | 19.98 | 1,934,936 | +0.10(+0.50%) |
Apr 17, 2018 | 19.17 | 19.99 | 19.08 | 19.88 | 1,388,876 | +0.90(+4.74%) |
Apr 16, 2018 | 18.90 | 19.32 | 18.71 | 18.98 | 1,568,909 | +0.08(+0.42%) |
Apr 13, 2018 | 19.37 | 19.38 | 18.68 | 18.90 | 2,225,950 | -0.39(-2.02%) |
Apr 12, 2018 | 19.09 | 19.67 | 18.29 | 19.29 | 3,204,430 | +0.19(+0.99%) |
Apr 11, 2018 | 17.60 | 19.47 | 17.41 | 19.10 | 6,179,978 | +1.36(+7.67%) |
Apr 10, 2018 | 16.68 | 18.19 | 16.32 | 17.74 | 8,838,091 | +1.24(+7.52%) |
Apr 09, 2018 | 17.60 | 17.78 | 15.74 | 16.50 | 23,856,048 | -5.03(-23.36%) |
Apr 06, 2018 | 21.89 | 22.33 | 21.44 | 21.53 | 1,131,111 | -0.60(-2.71%) |
Apr 05, 2018 | 22.45 | 22.56 | 21.89 | 22.13 | 1,466,653 | -0.21(-0.94%) |
Apr 04, 2018 | 20.76 | 22.48 | 20.62 | 22.34 | 1,729,967 | +1.14(+5.38%) |
Apr 03, 2018 | 21.06 | 21.52 | 20.67 | 21.20 | 1,330,112 | +0.32(+1.53%) |
Apr 02, 2018 | 22.17 | 22.31 | 20.67 | 20.88 | 2,309,218 | -1.59(-7.08%) |
Mar 29, 2018 | 22.47 | 22.47 | 22.47 | 0 | -0.64(-2.77%) | |
Mar 28, 2018 | 22.72 | 23.33 | 22.28 | 23.11 | 1,699,761 | +0.43(+1.90%) |
Mar 27, 2018 | 23.69 | 23.82 | 22.52 | 22.68 | 1,360,775 | -0.86(-3.65%) |
Mar 26, 2018 | 23.02 | 23.64 | 22.54 | 23.54 | 1,616,780 | +0.97(+4.30%) |
Mar 23, 2018 | 23.63 | 23.95 | 22.47 | 22.57 | 2,395,870 | -1.28(-5.37%) |
Mar 22, 2018 | 24.45 | 24.79 | 23.76 | 23.85 | 1,274,634 | -0.81(-3.28%) |
Mar 21, 2018 | 24.53 | 24.94 | 24.25 | 24.66 | 1,116,576 | +0.15(+0.61%) |
Mar 20, 2018 | 24.74 | 24.74 | 24.12 | 24.51 | 1,024,992 | -0.07(-0.28%) |
Mar 19, 2018 | 25.70 | 25.79 | 24.33 | 24.58 | 1,375,070 | -1.17(-4.54%) |
Mar 16, 2018 | 25.17 | 25.88 | 25.11 | 25.75 | 2,017,201 | +0.54(+2.14%) |
Mar 15, 2018 | 25.26 | 25.35 | 24.85 | 25.21 | 1,134,475 | +0.16(+0.64%) |
Mar 14, 2018 | 25.02 | 25.04 | 24.70 | 25.05 | 1,598,378 | +0.07(+0.28%) |
Mar 13, 2018 | 26.01 | 26.23 | 24.68 | 24.98 | 2,077,023 | -0.91(-3.51%) |
Mar 12, 2018 | 25.46 | 26.02 | 25.30 | 25.89 | 1,576,575 | +0.56(+2.21%) |
Mar 09, 2018 | 25.31 | 25.57 | 25.03 | 25.33 | 1,531,218 | +0.08(+0.32%) |
Mar 08, 2018 | 25.33 | 25.48 | 24.97 | 25.25 | 1,427,489 | -0.15(-0.59%) |
Mar 07, 2018 | 25.95 | 25.40 | 2,586,212 | +0.29(+1.15%) | ||
Mar 06, 2018 | 24.85 | 25.16 | 24.21 | 25.11 | 1,645,938 | +0.28(+1.13%) |
Mar 05, 2018 | 24.26 | 24.93 | 23.75 | 24.83 | 2,635,017 | +1.15(+4.86%) |
Mar 02, 2018 | 22.68 | 23.79 | 22.35 | 23.68 | 3,804,380 | +0.70(+3.05%) |