Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 20.15 | 20.62 | 20.03 | 20.24 | 13,451,696 | -0.09(-0.46%) |
May 30, 2018 | 19.74 | 20.45 | 19.67 | 20.34 | 10,059,591 | +0.80(+4.11%) |
May 29, 2018 | 19.26 | 19.68 | 19.19 | 19.54 | 9,933,944 | -0.03(-0.15%) |
May 25, 2018 | 19.56 | 19.56 | 19.56 | 0 | -0.72(-3.54%) | |
May 24, 2018 | 20.00 | 20.51 | 19.77 | 20.28 | 13,158,592 | -0.15(-0.74%) |
May 23, 2018 | 20.18 | 20.58 | 20.04 | 20.43 | 11,239,125 | +0.09(+0.42%) |
May 22, 2018 | 20.70 | 20.90 | 20.25 | 20.35 | 12,919,713 | -0.34(-1.64%) |
May 21, 2018 | 20.43 | 20.73 | 20.37 | 20.69 | 11,071,761 | +0.46(+2.29%) |
May 18, 2018 | 20.41 | 20.43 | 20.18 | 20.23 | 8,357,762 | -0.23(-1.11%) |
May 17, 2018 | 20.17 | 20.56 | 20.10 | 20.45 | 10,599,721 | +0.44(+2.22%) |
May 16, 2018 | 20.08 | 20.14 | 19.83 | 20.01 | 10,254,116 | -0.08(-0.42%) |
May 15, 2018 | 20.12 | 20.20 | 19.80 | 20.09 | 11,854,663 | -0.09(-0.47%) |
May 14, 2018 | 19.97 | 20.28 | 19.95 | 20.19 | 12,747,749 | +0.40(+2.00%) |
May 11, 2018 | 19.95 | 20.01 | 19.71 | 19.79 | 9,895,060 | -0.13(-0.66%) |
May 10, 2018 | 20.13 | 20.18 | 19.78 | 19.92 | 13,953,368 | -0.11(-0.56%) |
May 09, 2018 | 19.71 | 20.43 | 19.65 | 20.04 | 22,518,662 | +0.77(+4.01%) |
May 08, 2018 | 18.66 | 19.28 | 18.05 | 19.26 | 19,522,112 | +0.63(+3.39%) |
May 07, 2018 | 18.89 | 19.66 | 18.62 | 18.63 | 20,173,190 | +0.05(+0.25%) |
May 04, 2018 | 18.38 | 18.79 | 18.18 | 18.59 | 17,147,854 | +0.26(+1.44%) |
May 03, 2018 | 17.23 | 18.39 | 17.23 | 18.32 | 28,984,902 | +1.07(+6.23%) |
May 02, 2018 | 17.13 | 17.44 | 17.11 | 17.25 | 11,873,225 | +0.09(+0.55%) |
May 01, 2018 | 17.10 | 17.31 | 16.95 | 17.15 | 11,904,478 | -0.05(-0.27%) |
Apr 30, 2018 | 17.03 | 17.43 | 17.03 | 17.20 | 19,894,644 | +0.13(+0.77%) |
Apr 27, 2018 | 17.32 | 17.32 | 16.97 | 17.07 | 7,721,054 | -0.33(-1.90%) |
Apr 26, 2018 | 17.04 | 17.48 | 16.96 | 17.40 | 13,286,507 | +0.46(+2.73%) |
Apr 25, 2018 | 16.67 | 16.97 | 16.55 | 16.94 | 10,275,824 | +0.25(+1.47%) |
Apr 24, 2018 | 17.07 | 17.23 | 16.61 | 16.69 | 11,953,796 | -0.25(-1.50%) |
Apr 23, 2018 | 16.91 | 17.04 | 16.58 | 16.95 | 9,764,741 | -0.04(-0.22%) |
Apr 20, 2018 | 16.96 | 16.99 | 16.66 | 16.98 | 12,439,853 | +0.03(+0.17%) |
Apr 19, 2018 | 17.27 | 17.30 | 16.85 | 16.96 | 17,330,474 | -0.23(-1.32%) |
Apr 18, 2018 | 17.27 | 17.59 | 17.14 | 17.18 | 32,247,906 | +0.08(+0.44%) |
Apr 17, 2018 | 17.23 | 17.31 | 17.07 | 17.11 | 16,710,332 | -0.04(-0.22%) |
Apr 16, 2018 | 17.15 | 17.44 | 17.02 | 17.14 | 13,969,366 | +0.03(+0.16%) |
Apr 13, 2018 | 16.81 | 17.44 | 16.78 | 17.12 | 19,211,280 | +0.50(+3.01%) |
Apr 12, 2018 | 16.59 | 16.73 | 16.38 | 16.62 | 14,660,818 | +0.10(+0.63%) |
Apr 11, 2018 | 15.98 | 16.62 | 15.92 | 16.51 | 17,977,736 | +0.43(+2.70%) |
Apr 10, 2018 | 15.79 | 16.23 | 15.77 | 16.08 | 12,326,393 | +0.67(+4.34%) |
Apr 09, 2018 | 15.47 | 15.74 | 15.40 | 15.41 | 8,842,085 | +0.10(+0.68%) |
Apr 06, 2018 | 15.66 | 15.92 | 15.06 | 15.31 | 13,675,516 | -0.53(-3.33%) |
Apr 05, 2018 | 15.07 | 16.01 | 15.05 | 15.83 | 22,124,860 | +0.86(+5.73%) |
Apr 04, 2018 | 14.75 | 15.00 | 14.64 | 14.98 | 8,923,549 | -0.10(-0.69%) |
Apr 03, 2018 | 14.82 | 15.10 | 14.50 | 15.08 | 8,915,320 | +0.41(+2.76%) |
Apr 02, 2018 | 15.09 | 15.14 | 14.34 | 14.67 | 11,014,130 | -0.53(-3.47%) |
Mar 29, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.76(+5.29%) | |
Mar 28, 2018 | 14.92 | 15.03 | 14.40 | 14.44 | 11,906,394 | -0.47(-3.16%) |
Mar 27, 2018 | 15.45 | 15.46 | 14.81 | 14.91 | 11,230,655 | -0.42(-2.77%) |
Mar 26, 2018 | 15.11 | 15.36 | 14.92 | 15.33 | 14,065,134 | +0.48(+3.24%) |
Mar 23, 2018 | 14.97 | 15.42 | 14.80 | 14.85 | 12,616,509 | -0.08(-0.51%) |
Mar 22, 2018 | 15.16 | 15.22 | 14.78 | 14.93 | 12,312,286 | -0.45(-2.94%) |
Mar 21, 2018 | 14.50 | 15.47 | 14.42 | 15.38 | 17,603,490 | +1.00(+6.95%) |
Mar 20, 2018 | 14.12 | 14.49 | 14.09 | 14.38 | 12,876,541 | +0.39(+2.76%) |
Mar 19, 2018 | 14.18 | 14.32 | 13.87 | 14.00 | 10,225,849 | -0.25(-1.79%) |
Mar 16, 2018 | 14.11 | 14.44 | 14.05 | 14.25 | 20,538,008 | +0.20(+1.41%) |
Mar 15, 2018 | 14.07 | 14.17 | 13.91 | 14.05 | 11,456,899 | +0.04(+0.27%) |
Mar 14, 2018 | 14.09 | 14.15 | 13.95 | 14.01 | 13,290,773 | +0.05(+0.34%) |
Mar 13, 2018 | 14.34 | 14.36 | 13.89 | 13.97 | 16,692,266 | -0.25(-1.79%) |
Mar 12, 2018 | 14.26 | 14.52 | 14.16 | 14.22 | 10,966,317 | -0.12(-0.85%) |
Mar 09, 2018 | 14.06 | 14.37 | 14.04 | 14.34 | 9,280,929 | +0.37(+2.63%) |
Mar 08, 2018 | 14.01 | 14.07 | 13.78 | 13.98 | 11,217,249 | +0.03(+0.20%) |
Mar 07, 2018 | 14.16 | 13.77 | 13.95 | 9,135,016 | -0.22(-1.53%) | |
Mar 06, 2018 | 14.38 | 14.44 | 14.14 | 14.17 | 9,557,565 | -0.11(-0.79%) |
Mar 05, 2018 | 13.97 | 14.35 | 13.93 | 14.28 | 12,757,054 | +0.27(+1.95%) |
Mar 02, 2018 | 13.63 | 14.03 | 13.45 | 14.01 | 12,168,584 | +0.31(+2.27%) |