Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.59 | 24.59 | 24.53 | 24.54 | 2,870 | -0.11(-0.45%) |
May 30, 2018 | 24.52 | 24.69 | 24.52 | 24.65 | 8,597 | +0.25(+1.03%) |
May 29, 2018 | 24.22 | 24.55 | 22.75 | 24.40 | 13,595 | -0.19(-0.79%) |
May 25, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.14(-0.56%) | |
May 24, 2018 | 24.68 | 24.73 | 24.51 | 24.73 | 14,254 | +0.09(+0.38%) |
May 23, 2018 | 24.60 | 24.67 | 24.58 | 24.64 | 2,093 | -0.09(-0.37%) |
May 22, 2018 | 24.74 | 24.74 | 24.70 | 24.73 | 2,392 | +0.05(+0.19%) |
May 21, 2018 | 24.72 | 24.72 | 24.65 | 24.69 | 15,872 | +0.12(+0.48%) |
May 18, 2018 | 24.58 | 24.59 | 24.57 | 24.57 | 1,331 | -0.03(-0.13%) |
May 17, 2018 | 24.58 | 24.67 | 24.56 | 24.60 | 16,644 | -0.03(-0.12%) |
May 16, 2018 | 24.58 | 24.64 | 24.54 | 24.63 | 31,183 | +0.16(+0.63%) |
May 15, 2018 | 24.60 | 24.60 | 24.48 | 24.48 | 16,453 | -0.19(-0.78%) |
May 14, 2018 | 24.73 | 24.74 | 24.67 | 24.67 | 10,726 | +0.03(+0.11%) |
May 11, 2018 | 24.72 | 24.72 | 24.61 | 24.64 | 12,762 | +0.05(+0.19%) |
May 10, 2018 | 24.59 | 24.62 | 24.47 | 24.60 | 7,955 | +0.17(+0.68%) |
May 09, 2018 | 24.28 | 24.43 | 24.25 | 24.43 | 15,099 | +0.23(+0.96%) |
May 08, 2018 | 24.23 | 24.25 | 24.14 | 24.20 | 7,331 | -0.06(-0.23%) |
May 07, 2018 | 24.34 | 24.34 | 24.23 | 24.25 | 36,106 | +0.07(+0.31%) |
May 04, 2018 | 24.09 | 24.21 | 24.09 | 24.18 | 1,413 | +0.27(+1.12%) |
May 03, 2018 | 23.77 | 23.91 | 23.72 | 23.91 | 10,407 | -0.06(-0.27%) |
May 02, 2018 | 24.15 | 24.16 | 23.96 | 23.97 | 7,273 | -0.07(-0.27%) |
May 01, 2018 | 24.05 | 24.05 | 23.88 | 24.04 | 37,573 | -0.12(-0.48%) |
Apr 30, 2018 | 24.28 | 24.28 | 24.16 | 24.16 | 3,890 | -0.08(-0.33%) |
Apr 27, 2018 | 24.21 | 24.27 | 24.20 | 24.24 | 8,414 | +0.02(+0.09%) |
Apr 26, 2018 | 24.15 | 24.22 | 24.15 | 24.22 | 1,035 | +0.23(+0.97%) |
Apr 25, 2018 | 23.91 | 23.98 | 23.91 | 23.98 | 4,294 | +0.08(+0.34%) |
Apr 24, 2018 | 24.33 | 24.33 | 23.90 | 23.90 | 11,233 | -0.29(-1.19%) |
Apr 23, 2018 | 24.19 | 24.20 | 24.19 | 24.19 | 4,023 | -0.06(-0.26%) |
Apr 20, 2018 | 24.25 | 24.29 | 24.24 | 24.25 | 6,673 | -0.15(-0.61%) |
Apr 19, 2018 | 24.39 | 24.43 | 24.32 | 24.40 | 14,546 | -0.15(-0.60%) |
Apr 18, 2018 | 24.54 | 24.56 | 24.53 | 24.55 | 11,637 | +0.06(+0.26%) |
Apr 17, 2018 | 24.51 | 24.51 | 24.46 | 24.48 | 2,792 | +0.18(+0.73%) |
Apr 16, 2018 | 24.32 | 24.32 | 24.31 | 24.31 | 695 | +0.10(+0.41%) |
Apr 13, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 52,025 | -0.03(-0.11%) |
Apr 12, 2018 | 24.16 | 24.24 | 24.15 | 24.23 | 15,958 | +0.22(+0.93%) |
Apr 11, 2018 | 24.09 | 24.09 | 23.99 | 24.01 | 3,345 | -0.14(-0.58%) |
Apr 10, 2018 | 24.13 | 24.15 | 24.04 | 24.15 | 2,628 | +0.25(+1.06%) |
Apr 09, 2018 | 23.95 | 24.10 | 23.90 | 23.90 | 3,405 | +0.22(+0.93%) |
Apr 06, 2018 | 24.07 | 24.07 | 23.62 | 23.68 | 15,785 | -0.59(-2.44%) |
Apr 05, 2018 | 24.22 | 24.27 | 24.16 | 24.27 | 2,536 | +0.34(+1.43%) |
Apr 04, 2018 | 23.45 | 23.93 | 23.45 | 23.93 | 323,401 | +0.28(+1.17%) |
Apr 03, 2018 | 23.62 | 23.65 | 23.61 | 23.65 | 1,877 | +0.13(+0.55%) |
Apr 02, 2018 | 23.65 | 23.65 | 23.48 | 23.52 | 3,527 | -0.50(-2.08%) |
Mar 29, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.12(+0.50%) | |
Mar 28, 2018 | 23.84 | 23.90 | 23.74 | 23.90 | 342,151 | +0.10(+0.43%) |
Mar 27, 2018 | 24.28 | 24.32 | 23.80 | 23.80 | 3,737 | -0.35(-1.46%) |
Mar 26, 2018 | 23.95 | 24.15 | 23.78 | 24.15 | 4,551 | +0.32(+1.32%) |
Mar 23, 2018 | 24.13 | 24.14 | 23.84 | 23.84 | 3,115 | -0.32(-1.30%) |
Mar 22, 2018 | 24.30 | 24.30 | 24.15 | 24.15 | 2,008 | -0.61(-2.47%) |
Mar 21, 2018 | 24.75 | 24.76 | 24.75 | 24.76 | 918 | -0.39(-1.55%) |
Mar 20, 2018 | 24.78 | 25.15 | 24.68 | 25.15 | 7,226 | +0.56(+2.28%) |
Mar 19, 2018 | 24.97 | 24.97 | 24.55 | 24.59 | 4,719 | -0.48(-1.91%) |
Mar 16, 2018 | 25.15 | 25.15 | 25.07 | 25.07 | 1,175 | -0.04(-0.18%) |
Mar 15, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 474 | +0.08(+0.31%) |
Mar 14, 2018 | 25.28 | 25.28 | 25.03 | 25.04 | 1,842 | -0.18(-0.72%) |
Mar 13, 2018 | 25.36 | 25.36 | 25.22 | 25.22 | 5,414 | -0.19(-0.73%) |
Mar 12, 2018 | 25.40 | 25.41 | 25.31 | 25.40 | 2,184 | +0.12(+0.46%) |
Mar 09, 2018 | 25.10 | 25.29 | 25.10 | 25.29 | 2,860 | +0.39(+1.58%) |
Mar 08, 2018 | 24.89 | 24.89 | 24.82 | 24.89 | 2,999 | +0.11(+0.45%) |
Mar 07, 2018 | 24.78 | 24.78 | 24.73 | 24.78 | 3,723 | -0.06(-0.22%) |
Mar 06, 2018 | 24.83 | 24.84 | 24.77 | 24.84 | 12,346 | +0.07(+0.28%) |
Mar 05, 2018 | 24.41 | 24.79 | 24.41 | 24.77 | 7,929 | +0.24(+0.97%) |
Mar 02, 2018 | 24.20 | 24.53 | 24.16 | 24.53 | 9,154 | +0.06(+0.26%) |