Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 18.97 | 19.21 | 18.52 | 18.57 | 3,929,950 | -0.61(-3.18%) |
May 30, 2018 | 18.82 | 19.58 | 18.72 | 19.18 | 3,095,478 | +0.52(+2.79%) |
May 29, 2018 | 18.60 | 18.95 | 18.43 | 18.66 | 2,637,789 | -0.20(-1.05%) |
May 25, 2018 | 18.86 | 18.86 | 18.86 | 0 | -0.90(-4.55%) | |
May 24, 2018 | 19.64 | 19.90 | 19.56 | 19.75 | 2,651,009 | -0.25(-1.26%) |
May 23, 2018 | 19.94 | 20.22 | 19.80 | 20.01 | 3,028,350 | -0.14(-0.71%) |
May 22, 2018 | 20.81 | 20.94 | 19.92 | 20.15 | 3,768,987 | -0.57(-2.73%) |
May 21, 2018 | 20.84 | 20.88 | 20.41 | 20.71 | 4,414,104 | +0.05(+0.26%) |
May 18, 2018 | 21.14 | 21.29 | 20.55 | 20.66 | 2,828,972 | -0.56(-2.62%) |
May 17, 2018 | 20.91 | 21.54 | 20.91 | 21.22 | 4,091,430 | +0.34(+1.63%) |
May 16, 2018 | 20.65 | 21.15 | 20.46 | 20.88 | 4,015,938 | +0.24(+1.18%) |
May 15, 2018 | 20.38 | 20.66 | 20.22 | 20.63 | 2,809,419 | +0.14(+0.70%) |
May 14, 2018 | 20.41 | 20.61 | 20.25 | 20.49 | 3,322,943 | +0.21(+1.02%) |
May 11, 2018 | 20.26 | 20.49 | 20.18 | 20.28 | 2,241,117 | -0.03(-0.13%) |
May 10, 2018 | 20.07 | 20.43 | 19.96 | 20.31 | 3,915,497 | +0.33(+1.66%) |
May 09, 2018 | 20.39 | 20.82 | 19.96 | 19.98 | 5,122,227 | -0.18(-0.89%) |
May 08, 2018 | 19.78 | 20.20 | 19.50 | 20.16 | 4,715,231 | +0.34(+1.72%) |
May 07, 2018 | 20.01 | 20.72 | 19.76 | 19.82 | 4,152,305 | +0.14(+0.73%) |
May 04, 2018 | 19.43 | 19.90 | 19.30 | 19.67 | 4,825,726 | +0.17(+0.87%) |
May 03, 2018 | 19.46 | 19.64 | 19.15 | 19.50 | 4,010,690 | -0.10(-0.50%) |
May 02, 2018 | 19.32 | 19.85 | 19.29 | 19.60 | 3,791,442 | +0.30(+1.53%) |
May 01, 2018 | 19.12 | 19.30 | 18.64 | 19.30 | 3,544,145 | +0.07(+0.37%) |
Apr 30, 2018 | 19.02 | 19.35 | 18.94 | 19.23 | 3,625,910 | +0.26(+1.37%) |
Apr 27, 2018 | 19.01 | 19.38 | 18.88 | 18.97 | 4,211,322 | +0.02(+0.09%) |
Apr 26, 2018 | 18.05 | 19.08 | 17.97 | 18.95 | 6,151,977 | +1.12(+6.29%) |
Apr 25, 2018 | 17.62 | 17.90 | 17.28 | 17.83 | 4,282,256 | +0.20(+1.12%) |
Apr 24, 2018 | 18.11 | 18.25 | 17.44 | 17.63 | 3,227,056 | -0.37(-2.04%) |
Apr 23, 2018 | 17.85 | 18.13 | 17.64 | 18.00 | 2,743,466 | +0.05(+0.30%) |
Apr 20, 2018 | 18.07 | 18.07 | 17.63 | 17.95 | 3,439,287 | -0.28(-1.53%) |
Apr 19, 2018 | 18.25 | 18.51 | 17.89 | 18.23 | 3,716,781 | -0.29(-1.55%) |
Apr 18, 2018 | 18.39 | 18.82 | 18.33 | 18.51 | 3,278,863 | +0.39(+2.13%) |
Apr 17, 2018 | 18.00 | 18.18 | 17.90 | 18.13 | 2,278,858 | +0.16(+0.90%) |
Apr 16, 2018 | 18.06 | 18.21 | 17.79 | 17.97 | 3,639,573 | +0.00(+0.00%) |
Apr 13, 2018 | 17.84 | 18.15 | 17.60 | 17.97 | 3,492,303 | +0.50(+2.88%) |
Apr 12, 2018 | 17.31 | 17.61 | 17.05 | 17.46 | 3,698,019 | +0.16(+0.93%) |
Apr 11, 2018 | 16.59 | 17.53 | 16.59 | 17.30 | 4,793,921 | +0.54(+3.21%) |
Apr 10, 2018 | 16.22 | 17.04 | 16.12 | 16.76 | 3,481,170 | +0.90(+5.66%) |
Apr 09, 2018 | 15.93 | 16.09 | 15.70 | 15.87 | 3,736,036 | +0.10(+0.63%) |
Apr 06, 2018 | 15.81 | 16.12 | 15.51 | 15.77 | 2,867,518 | -0.23(-1.46%) |
Apr 05, 2018 | 15.60 | 16.24 | 15.56 | 16.00 | 3,888,313 | +0.53(+3.42%) |
Apr 04, 2018 | 15.14 | 15.52 | 15.08 | 15.47 | 2,647,264 | -0.06(-0.40%) |
Apr 03, 2018 | 15.37 | 15.61 | 15.15 | 15.53 | 3,488,926 | +0.32(+2.12%) |
Apr 02, 2018 | 15.48 | 15.71 | 14.91 | 15.21 | 3,247,998 | -0.51(-3.26%) |
Mar 29, 2018 | 15.72 | 15.72 | 15.72 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.66 | 15.83 | 15.38 | 15.44 | 5,545,601 | -0.24(-1.55%) |
Mar 27, 2018 | 16.49 | 16.61 | 15.52 | 15.68 | 4,110,380 | -0.65(-3.96%) |
Mar 26, 2018 | 16.69 | 16.77 | 15.96 | 16.32 | 5,360,322 | -0.15(-0.93%) |
Mar 23, 2018 | 17.10 | 17.27 | 16.46 | 16.48 | 5,987,044 | -0.50(-2.96%) |
Mar 22, 2018 | 17.48 | 17.73 | 16.98 | 16.98 | 2,808,383 | -0.82(-4.59%) |
Mar 21, 2018 | 17.11 | 17.93 | 16.95 | 17.80 | 2,789,149 | +0.90(+5.31%) |
Mar 20, 2018 | 16.84 | 17.02 | 16.67 | 16.90 | 4,332,186 | +0.20(+1.18%) |
Mar 19, 2018 | 16.87 | 17.01 | 16.44 | 16.70 | 2,210,065 | -0.31(-1.85%) |
Mar 16, 2018 | 16.80 | 17.19 | 16.69 | 17.02 | 4,313,516 | +0.34(+2.05%) |
Mar 15, 2018 | 17.40 | 17.58 | 16.58 | 16.67 | 2,789,414 | -0.66(-3.78%) |
Mar 14, 2018 | 17.60 | 17.20 | 17.33 | 2,248,774 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.77 | 17.86 | 17.22 | 17.32 | 2,225,930 | -0.39(-2.18%) |
Mar 12, 2018 | 17.83 | 17.95 | 17.50 | 17.71 | 2,875,659 | -0.19(-1.05%) |
Mar 09, 2018 | 17.76 | 18.25 | 17.64 | 17.90 | 3,503,113 | +0.42(+2.42%) |
Mar 08, 2018 | 17.15 | 17.52 | 17.02 | 17.47 | 4,650,810 | +0.40(+2.31%) |
Mar 07, 2018 | 16.77 | 17.08 | 3,228,797 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.41 | 17.53 | 17.05 | 17.38 | 2,778,470 | +0.14(+0.83%) |
Mar 05, 2018 | 16.71 | 17.48 | 16.71 | 17.24 | 2,872,774 | +0.38(+2.23%) |
Mar 02, 2018 | 16.33 | 16.93 | 16.03 | 16.86 | 3,117,034 | +0.33(+2.01%) |