Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.33 | 21.83 | 21.20 | 21.43 | 12,707,713 | -0.10(-0.46%) |
May 30, 2018 | 20.90 | 21.65 | 20.82 | 21.53 | 9,503,218 | +0.85(+4.11%) |
May 29, 2018 | 20.39 | 20.83 | 20.31 | 20.68 | 9,384,520 | -0.03(-0.14%) |
May 25, 2018 | 20.71 | 20.71 | 20.71 | 0 | -0.76(-3.54%) | |
May 24, 2018 | 21.17 | 21.71 | 20.93 | 21.47 | 12,430,820 | -0.16(-0.74%) |
May 23, 2018 | 21.36 | 21.79 | 21.21 | 21.63 | 10,617,514 | +0.09(+0.42%) |
May 22, 2018 | 21.91 | 22.12 | 21.44 | 21.54 | 12,205,153 | -0.36(-1.64%) |
May 21, 2018 | 21.63 | 21.94 | 21.56 | 21.90 | 10,459,407 | +0.49(+2.29%) |
May 18, 2018 | 21.60 | 21.63 | 21.36 | 21.41 | 7,895,513 | -0.24(-1.11%) |
May 17, 2018 | 21.35 | 21.77 | 21.28 | 21.65 | 10,013,474 | +0.47(+2.22%) |
May 16, 2018 | 21.26 | 21.32 | 20.99 | 21.18 | 9,686,984 | -0.09(-0.42%) |
May 15, 2018 | 21.30 | 21.38 | 20.96 | 21.27 | 11,199,008 | -0.15(-0.70%) |
May 14, 2018 | 21.19 | 21.52 | 21.17 | 21.42 | 12,014,589 | +0.42(+2.00%) |
May 11, 2018 | 21.17 | 21.23 | 20.91 | 21.00 | 9,325,967 | -0.14(-0.66%) |
May 10, 2018 | 21.36 | 21.41 | 20.99 | 21.14 | 13,150,870 | -0.12(-0.56%) |
May 09, 2018 | 20.91 | 21.68 | 20.85 | 21.26 | 21,223,548 | +0.82(+4.01%) |
May 08, 2018 | 19.80 | 20.46 | 19.15 | 20.44 | 18,399,340 | +0.67(+3.39%) |
May 07, 2018 | 20.04 | 20.86 | 19.76 | 19.77 | 19,012,972 | +0.05(+0.25%) |
May 04, 2018 | 19.50 | 19.94 | 19.29 | 19.72 | 16,161,632 | +0.28(+1.44%) |
May 03, 2018 | 18.28 | 19.51 | 18.28 | 19.44 | 27,317,896 | +1.14(+6.23%) |
May 02, 2018 | 18.18 | 18.50 | 18.15 | 18.30 | 11,190,362 | +0.10(+0.55%) |
May 01, 2018 | 18.14 | 18.37 | 17.98 | 18.20 | 11,219,817 | -0.05(-0.27%) |
Apr 30, 2018 | 18.07 | 18.49 | 18.07 | 18.25 | 18,750,446 | +0.14(+0.77%) |
Apr 27, 2018 | 18.38 | 18.38 | 18.01 | 18.11 | 7,276,994 | -0.35(-1.90%) |
Apr 26, 2018 | 18.08 | 18.55 | 17.99 | 18.46 | 12,522,362 | +0.49(+2.73%) |
Apr 25, 2018 | 17.69 | 18.01 | 17.57 | 17.97 | 9,684,832 | +0.26(+1.47%) |
Apr 24, 2018 | 18.11 | 18.28 | 17.62 | 17.71 | 11,266,299 | -0.27(-1.50%) |
Apr 23, 2018 | 17.94 | 18.09 | 17.59 | 17.98 | 9,203,143 | -0.04(-0.22%) |
Apr 20, 2018 | 17.99 | 18.03 | 17.68 | 18.02 | 11,724,401 | +0.03(+0.17%) |
Apr 19, 2018 | 18.32 | 18.35 | 17.88 | 17.99 | 16,333,749 | -0.24(-1.32%) |
Apr 18, 2018 | 18.32 | 18.66 | 18.19 | 18.23 | 30,393,236 | +0.08(+0.44%) |
Apr 17, 2018 | 18.28 | 18.37 | 18.11 | 18.15 | 15,749,273 | -0.04(-0.22%) |
Apr 16, 2018 | 18.20 | 18.50 | 18.06 | 18.19 | 13,165,948 | +0.03(+0.17%) |
Apr 13, 2018 | 17.84 | 18.50 | 17.80 | 18.16 | 18,106,384 | +0.53(+3.01%) |
Apr 12, 2018 | 17.60 | 17.75 | 17.38 | 17.63 | 13,817,632 | +0.11(+0.63%) |
Apr 11, 2018 | 16.96 | 17.63 | 16.89 | 17.52 | 16,943,784 | +0.46(+2.70%) |
Apr 10, 2018 | 16.75 | 17.22 | 16.73 | 17.06 | 11,617,467 | +0.71(+4.34%) |
Apr 09, 2018 | 16.41 | 16.70 | 16.34 | 16.35 | 8,333,551 | +0.11(+0.68%) |
Apr 06, 2018 | 16.62 | 16.89 | 15.97 | 16.24 | 12,888,998 | -0.56(-3.33%) |
Apr 05, 2018 | 15.99 | 16.98 | 15.97 | 16.80 | 20,852,396 | +0.91(+5.73%) |
Apr 04, 2018 | 15.65 | 15.92 | 15.53 | 15.89 | 8,410,330 | -0.11(-0.69%) |
Apr 03, 2018 | 15.72 | 16.02 | 15.39 | 16.00 | 8,402,574 | +0.43(+2.76%) |
Apr 02, 2018 | 16.01 | 16.06 | 15.22 | 15.57 | 10,380,676 | -0.56(-3.47%) |
Mar 29, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.81(+5.29%) | |
Mar 28, 2018 | 15.83 | 15.95 | 15.28 | 15.32 | 11,221,623 | -0.50(-3.16%) |
Mar 27, 2018 | 16.39 | 16.40 | 15.71 | 15.82 | 10,584,748 | -0.45(-2.77%) |
Mar 26, 2018 | 16.03 | 16.30 | 15.83 | 16.27 | 13,256,208 | +0.51(+3.24%) |
Mar 23, 2018 | 15.88 | 16.36 | 15.70 | 15.76 | 11,890,897 | -0.08(-0.51%) |
Mar 22, 2018 | 16.08 | 16.15 | 15.68 | 15.84 | 11,604,171 | -0.48(-2.94%) |
Mar 21, 2018 | 15.38 | 16.41 | 15.30 | 16.32 | 16,591,062 | +1.06(+6.95%) |
Mar 20, 2018 | 14.98 | 15.37 | 14.95 | 15.26 | 12,135,974 | +0.41(+2.76%) |
Mar 19, 2018 | 15.05 | 15.19 | 14.72 | 14.85 | 9,637,731 | -0.27(-1.79%) |
Mar 16, 2018 | 14.97 | 15.32 | 14.90 | 15.12 | 19,356,808 | +0.21(+1.41%) |
Mar 15, 2018 | 14.93 | 15.04 | 14.76 | 14.91 | 10,797,980 | +0.04(+0.27%) |
Mar 14, 2018 | 14.95 | 15.01 | 14.80 | 14.87 | 12,526,382 | +0.05(+0.34%) |
Mar 13, 2018 | 15.22 | 15.24 | 14.74 | 14.82 | 15,732,246 | -0.27(-1.79%) |
Mar 12, 2018 | 15.13 | 15.40 | 15.02 | 15.09 | 10,335,613 | -0.13(-0.85%) |
Mar 09, 2018 | 14.92 | 15.25 | 14.90 | 15.22 | 8,747,156 | +0.39(+2.63%) |
Mar 08, 2018 | 14.86 | 14.93 | 14.62 | 14.83 | 10,572,113 | +0.03(+0.20%) |
Mar 07, 2018 | 15.02 | 14.61 | 14.80 | 8,609,635 | -0.23(-1.53%) | |
Mar 06, 2018 | 15.26 | 15.32 | 15.00 | 15.03 | 9,007,882 | -0.12(-0.79%) |
Mar 05, 2018 | 14.82 | 15.23 | 14.78 | 15.15 | 12,023,359 | +0.29(+1.95%) |
Mar 02, 2018 | 14.46 | 14.89 | 14.27 | 14.86 | 11,468,734 | +0.33(+2.27%) |