Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 19.12 | 19.35 | 18.66 | 18.71 | 3,900,400 | -0.62(-3.18%) |
May 30, 2018 | 18.96 | 19.73 | 18.86 | 19.32 | 3,072,202 | +0.52(+2.79%) |
May 29, 2018 | 18.75 | 19.10 | 18.57 | 18.80 | 2,617,955 | -0.20(-1.05%) |
May 25, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.90(-4.55%) | |
May 24, 2018 | 19.79 | 20.05 | 19.71 | 19.90 | 2,631,075 | -0.25(-1.26%) |
May 23, 2018 | 20.09 | 20.37 | 19.95 | 20.16 | 3,005,579 | -0.14(-0.71%) |
May 22, 2018 | 20.97 | 21.10 | 20.07 | 20.30 | 3,740,647 | -0.57(-2.73%) |
May 21, 2018 | 21.00 | 21.03 | 20.56 | 20.87 | 4,380,914 | +0.05(+0.26%) |
May 18, 2018 | 21.30 | 21.45 | 20.71 | 20.82 | 2,807,700 | -0.56(-2.62%) |
May 17, 2018 | 21.07 | 21.70 | 21.07 | 21.38 | 4,060,665 | +0.34(+1.63%) |
May 16, 2018 | 20.81 | 21.31 | 20.62 | 21.03 | 3,985,741 | +0.24(+1.18%) |
May 15, 2018 | 20.54 | 20.82 | 20.37 | 20.79 | 2,788,295 | +0.14(+0.70%) |
May 14, 2018 | 20.56 | 20.76 | 20.40 | 20.65 | 3,297,957 | +0.21(+1.02%) |
May 11, 2018 | 20.41 | 20.65 | 20.33 | 20.44 | 2,224,266 | -0.03(-0.13%) |
May 10, 2018 | 20.22 | 20.58 | 20.11 | 20.46 | 3,886,056 | +0.33(+1.66%) |
May 09, 2018 | 20.55 | 20.98 | 20.11 | 20.13 | 5,083,712 | -0.18(-0.89%) |
May 08, 2018 | 19.93 | 20.36 | 19.65 | 20.31 | 4,679,776 | +0.34(+1.72%) |
May 07, 2018 | 20.17 | 20.88 | 19.91 | 19.97 | 4,121,082 | +0.14(+0.73%) |
May 04, 2018 | 19.58 | 20.05 | 19.45 | 19.82 | 4,789,440 | +0.17(+0.87%) |
May 03, 2018 | 19.61 | 19.79 | 19.30 | 19.65 | 3,980,532 | -0.10(-0.50%) |
May 02, 2018 | 19.47 | 20.00 | 19.43 | 19.75 | 3,762,934 | +0.30(+1.53%) |
May 01, 2018 | 19.26 | 19.45 | 18.78 | 19.45 | 3,517,496 | +0.07(+0.37%) |
Apr 30, 2018 | 19.16 | 19.50 | 19.08 | 19.38 | 3,598,646 | +0.26(+1.37%) |
Apr 27, 2018 | 19.15 | 19.52 | 19.03 | 19.12 | 4,179,656 | +0.02(+0.09%) |
Apr 26, 2018 | 18.18 | 19.23 | 18.10 | 19.10 | 6,105,718 | +1.13(+6.29%) |
Apr 25, 2018 | 17.75 | 18.03 | 17.42 | 17.97 | 4,250,056 | +0.20(+1.12%) |
Apr 24, 2018 | 18.25 | 18.38 | 17.57 | 17.77 | 3,202,791 | -0.37(-2.04%) |
Apr 23, 2018 | 17.99 | 18.27 | 17.78 | 18.14 | 2,722,837 | +0.05(+0.30%) |
Apr 20, 2018 | 18.20 | 18.20 | 17.76 | 18.09 | 3,413,426 | -0.28(-1.53%) |
Apr 19, 2018 | 18.38 | 18.66 | 18.02 | 18.37 | 3,688,834 | -0.29(-1.55%) |
Apr 18, 2018 | 18.53 | 18.96 | 18.47 | 18.66 | 3,254,208 | +0.39(+2.13%) |
Apr 17, 2018 | 18.14 | 18.32 | 18.04 | 18.27 | 2,261,723 | +0.16(+0.90%) |
Apr 16, 2018 | 18.19 | 18.35 | 17.92 | 18.10 | 3,612,206 | +0.00(+0.00%) |
Apr 13, 2018 | 17.98 | 18.29 | 17.73 | 18.10 | 3,466,043 | +0.51(+2.88%) |
Apr 12, 2018 | 17.44 | 17.74 | 17.18 | 17.60 | 3,670,212 | +0.16(+0.93%) |
Apr 11, 2018 | 16.72 | 17.66 | 16.72 | 17.43 | 4,757,874 | +0.54(+3.21%) |
Apr 10, 2018 | 16.34 | 17.17 | 16.24 | 16.89 | 3,454,994 | +0.90(+5.66%) |
Apr 09, 2018 | 16.05 | 16.21 | 15.81 | 15.99 | 3,707,944 | +0.10(+0.63%) |
Apr 06, 2018 | 15.93 | 16.24 | 15.62 | 15.89 | 2,845,956 | -0.24(-1.46%) |
Apr 05, 2018 | 15.71 | 16.37 | 15.68 | 16.12 | 3,859,076 | +0.53(+3.42%) |
Apr 04, 2018 | 15.25 | 15.63 | 15.20 | 15.59 | 2,627,358 | -0.06(-0.40%) |
Apr 03, 2018 | 15.49 | 15.72 | 15.26 | 15.65 | 3,462,692 | +0.33(+2.13%) |
Apr 02, 2018 | 15.60 | 15.83 | 15.03 | 15.33 | 3,223,575 | -0.52(-3.26%) |
Mar 29, 2018 | 15.84 | 15.84 | 15.84 | 0 | +0.29(+1.86%) | |
Mar 28, 2018 | 15.78 | 15.95 | 15.49 | 15.55 | 5,503,903 | -0.24(-1.55%) |
Mar 27, 2018 | 16.61 | 16.74 | 15.63 | 15.80 | 4,079,474 | -0.65(-3.96%) |
Mar 26, 2018 | 16.82 | 16.90 | 16.08 | 16.45 | 5,320,016 | -0.15(-0.93%) |
Mar 23, 2018 | 17.23 | 17.40 | 16.59 | 16.60 | 5,942,026 | -0.51(-2.96%) |
Mar 22, 2018 | 17.61 | 17.87 | 17.11 | 17.11 | 2,787,266 | -0.82(-4.59%) |
Mar 21, 2018 | 17.24 | 18.07 | 17.08 | 17.93 | 2,768,177 | +0.90(+5.31%) |
Mar 20, 2018 | 16.96 | 17.15 | 16.80 | 17.03 | 4,299,611 | +0.20(+1.18%) |
Mar 19, 2018 | 17.00 | 17.14 | 16.57 | 16.83 | 2,193,447 | -0.32(-1.85%) |
Mar 16, 2018 | 16.93 | 17.33 | 16.82 | 17.14 | 4,281,082 | +0.34(+2.05%) |
Mar 15, 2018 | 17.53 | 17.71 | 16.71 | 16.80 | 2,768,440 | -0.66(-3.78%) |
Mar 14, 2018 | 17.73 | 17.33 | 17.46 | 2,231,865 | +0.01(+0.05%) | |
Mar 13, 2018 | 17.90 | 17.99 | 17.35 | 17.45 | 2,209,192 | -0.39(-2.18%) |
Mar 12, 2018 | 17.97 | 18.09 | 17.63 | 17.84 | 2,854,036 | -0.19(-1.05%) |
Mar 09, 2018 | 17.90 | 18.38 | 17.78 | 18.03 | 3,476,772 | +0.43(+2.42%) |
Mar 08, 2018 | 17.28 | 17.65 | 17.15 | 17.61 | 4,615,840 | +0.40(+2.31%) |
Mar 07, 2018 | 16.90 | 17.21 | 3,204,519 | -0.31(-1.76%) | ||
Mar 06, 2018 | 17.54 | 17.66 | 17.18 | 17.52 | 2,757,578 | +0.14(+0.83%) |
Mar 05, 2018 | 16.84 | 17.61 | 16.84 | 17.37 | 2,851,173 | +0.38(+2.23%) |
Mar 02, 2018 | 16.46 | 17.05 | 16.15 | 16.99 | 3,093,596 | +0.33(+2.01%) |