Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.23 | 19.44 | 18.23 | 18.36 | 1,939,415 | -0.84(-4.37%) |
May 30, 2018 | 18.82 | 19.27 | 18.76 | 19.20 | 1,000,366 | +0.47(+2.51%) |
May 29, 2018 | 18.82 | 18.90 | 18.64 | 18.73 | 1,009,897 | -0.21(-1.11%) |
May 25, 2018 | 18.94 | 18.94 | 18.94 | 0 | +0.03(+0.16%) | |
May 24, 2018 | 18.84 | 19.03 | 18.65 | 18.91 | 689,280 | +0.08(+0.42%) |
May 23, 2018 | 18.80 | 19.03 | 18.67 | 18.83 | 869,040 | +0.02(+0.11%) |
May 22, 2018 | 19.08 | 19.27 | 18.78 | 18.81 | 1,075,157 | -0.22(-1.16%) |
May 21, 2018 | 19.05 | 19.12 | 18.95 | 19.03 | 817,027 | +0.07(+0.37%) |
May 18, 2018 | 18.81 | 19.11 | 18.81 | 18.96 | 1,126,358 | +0.10(+0.53%) |
May 17, 2018 | 18.96 | 19.29 | 18.81 | 18.86 | 1,200,812 | -0.09(-0.47%) |
May 16, 2018 | 18.98 | 19.40 | 18.82 | 18.95 | 911,682 | +0.09(+0.48%) |
May 15, 2018 | 18.73 | 18.93 | 18.67 | 18.86 | 751,724 | +0.01(+0.05%) |
May 14, 2018 | 18.83 | 19.07 | 18.76 | 18.85 | 840,805 | +0.10(+0.53%) |
May 11, 2018 | 18.61 | 18.88 | 18.41 | 18.75 | 1,027,112 | +0.10(+0.54%) |
May 10, 2018 | 18.58 | 18.76 | 18.35 | 18.65 | 731,893 | +0.08(+0.43%) |
May 09, 2018 | 18.40 | 18.88 | 18.32 | 18.57 | 1,135,302 | +0.17(+0.92%) |
May 08, 2018 | 18.22 | 18.50 | 18.22 | 18.40 | 1,056,216 | +0.15(+0.82%) |
May 07, 2018 | 18.67 | 18.73 | 18.10 | 18.25 | 1,313,209 | -0.43(-2.30%) |
May 04, 2018 | 18.52 | 18.93 | 18.29 | 18.68 | 1,232,430 | +0.17(+0.92%) |
May 03, 2018 | 18.61 | 18.69 | 18.28 | 18.51 | 1,461,212 | -0.19(-1.02%) |
May 02, 2018 | 18.90 | 19.06 | 18.66 | 18.70 | 1,316,604 | -0.31(-1.63%) |
May 01, 2018 | 18.63 | 19.02 | 18.27 | 19.01 | 2,847,665 | +0.39(+2.09%) |
Apr 30, 2018 | 19.25 | 19.25 | 18.60 | 18.62 | 2,279,016 | -0.67(-3.47%) |
Apr 27, 2018 | 18.71 | 19.32 | 18.71 | 19.29 | 1,792,273 | +0.62(+3.32%) |
Apr 26, 2018 | 18.76 | 19.09 | 18.40 | 18.67 | 1,071,017 | -0.33(-1.74%) |
Apr 25, 2018 | 18.60 | 19.21 | 18.42 | 19.00 | 1,691,424 | +0.41(+2.21%) |
Apr 24, 2018 | 18.63 | 18.92 | 18.47 | 18.59 | 1,270,302 | +0.08(+0.43%) |
Apr 23, 2018 | 18.27 | 18.52 | 18.23 | 18.51 | 1,304,100 | +0.22(+1.20%) |
Apr 20, 2018 | 18.54 | 18.54 | 18.21 | 18.29 | 1,513,037 | -0.23(-1.24%) |
Apr 19, 2018 | 18.98 | 19.11 | 18.27 | 18.52 | 1,438,995 | -0.48(-2.53%) |
Apr 18, 2018 | 18.65 | 19.38 | 18.65 | 19.00 | 2,711,253 | +0.35(+1.88%) |
Apr 17, 2018 | 18.62 | 18.80 | 18.45 | 18.65 | 2,867,364 | +0.21(+1.14%) |
Apr 16, 2018 | 18.59 | 18.65 | 18.11 | 18.44 | 2,867,123 | +0.16(+0.88%) |
Apr 13, 2018 | 19.15 | 19.27 | 18.22 | 18.28 | 1,860,395 | -0.78(-4.09%) |
Apr 12, 2018 | 18.95 | 19.09 | 18.84 | 19.06 | 2,086,756 | +0.21(+1.11%) |
Apr 11, 2018 | 19.10 | 19.41 | 18.84 | 18.85 | 1,596,490 | -0.33(-1.72%) |
Apr 10, 2018 | 18.94 | 19.32 | 18.80 | 19.18 | 1,755,478 | +0.52(+2.79%) |
Apr 09, 2018 | 19.36 | 19.45 | 18.63 | 18.66 | 2,041,441 | -0.66(-3.42%) |
Apr 06, 2018 | 19.32 | 1,842,451 | -0.38(-1.93%) | |||
Apr 05, 2018 | 19.79 | 19.97 | 19.47 | 19.70 | 1,811,396 | -0.08(-0.40%) |
Apr 04, 2018 | 19.21 | 19.90 | 19.21 | 19.78 | 2,594,961 | +0.34(+1.75%) |
Apr 03, 2018 | 20.04 | 20.04 | 19.31 | 19.44 | 2,069,238 | -0.12(-0.61%) |
Apr 02, 2018 | 19.70 | 20.01 | 19.25 | 19.56 | 2,475,180 | -0.15(-0.76%) |
Mar 29, 2018 | 19.71 | 19.71 | 19.71 | 0 | -0.28(-1.40%) | |
Mar 28, 2018 | 19.71 | 20.22 | 19.70 | 19.99 | 2,797,152 | +0.34(+1.73%) |
Mar 27, 2018 | 20.24 | 20.38 | 19.57 | 19.65 | 1,964,067 | -0.43(-2.14%) |
Mar 26, 2018 | 19.25 | 20.27 | 19.24 | 20.08 | 4,473,877 | +1.09(+5.74%) |
Mar 23, 2018 | 19.77 | 19.79 | 18.99 | 18.99 | 7,491,619 | -0.56(-2.84%) |
Mar 22, 2018 | 19.75 | 20.14 | 18.94 | 19.55 | 12,922,453 | -1.64(-7.76%) |
Mar 21, 2018 | 21.17 | 21.21 | 20.82 | 21.19 | 2,904,406 | +0.00(+0.00%) |
Mar 20, 2018 | 21.58 | 21.59 | 21.11 | 21.19 | 2,228,807 | -0.25(-1.17%) |
Mar 19, 2018 | 21.76 | 22.02 | 21.27 | 21.44 | 2,034,971 | -0.56(-2.55%) |
Mar 16, 2018 | 22.00 | 22.38 | 21.62 | 22.00 | 1,631,951 | -0.03(-0.14%) |
Mar 15, 2018 | 22.00 | 22.25 | 21.77 | 22.03 | 1,580,100 | +0.11(+0.50%) |
Mar 14, 2018 | 22.25 | 22.44 | 21.82 | 21.92 | 1,172,673 | -0.33(-1.48%) |
Mar 13, 2018 | 22.34 | 22.58 | 22.16 | 22.25 | 1,123,613 | +0.05(+0.23%) |
Mar 12, 2018 | 22.48 | 22.71 | 22.02 | 22.20 | 1,164,939 | -0.30(-1.33%) |
Mar 09, 2018 | 22.60 | 22.92 | 22.32 | 22.50 | 1,911,465 | -0.03(-0.13%) |
Mar 08, 2018 | 23.08 | 23.24 | 22.49 | 22.53 | 1,036,305 | -0.37(-1.62%) |
Mar 07, 2018 | 23.34 | 22.85 | 22.90 | 1,416,337 | -0.50(-2.14%) | |
Mar 06, 2018 | 23.09 | 23.41 | 23.06 | 23.40 | 1,336,159 | +0.29(+1.25%) |
Mar 05, 2018 | 22.96 | 23.24 | 22.54 | 23.11 | 1,663,955 | +0.05(+0.22%) |
Mar 02, 2018 | 22.99 | 23.16 | 22.42 | 23.06 | 1,994,250 | -0.25(-1.07%) |