Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.14 | 24.30 | 24.14 | 24.23 | 1,168 | -0.10(-0.41%) |
May 30, 2018 | 24.05 | 24.33 | 24.05 | 24.33 | 593 | +0.29(+1.19%) |
May 29, 2018 | 23.99 | 24.06 | 23.89 | 24.05 | 1,757 | -0.20(-0.84%) |
May 24, 2018 | 24.25 | 24.25 | 24.25 | 0 | -0.11(-0.46%) | |
May 23, 2018 | 24.36 | 24.36 | 24.36 | 24.36 | 352 | +0.00(+0.02%) |
May 22, 2018 | 24.39 | 24.39 | 24.32 | 24.36 | 2,309 | -1.27(-4.97%) |
May 21, 2018 | 24.25 | 25.63 | 24.25 | 25.63 | 915 | +1.36(+5.62%) |
May 17, 2018 | 24.27 | 24.27 | 24.27 | 84,811 | +0.06(+0.23%) | |
May 16, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 24,230 | +0.09(+0.37%) |
May 15, 2018 | 24.13 | 24.13 | 24.12 | 24.12 | 721 | -0.36(-1.48%) |
May 14, 2018 | 24.76 | 24.76 | 24.48 | 24.48 | 1,499 | -0.22(-0.89%) |
May 11, 2018 | 25.24 | 25.24 | 24.70 | 24.70 | 961 | -0.41(-1.62%) |
May 10, 2018 | 25.06 | 25.12 | 25.06 | 25.11 | 1,721 | -0.09(-0.34%) |
May 09, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 462 | -0.23(-0.91%) |
May 08, 2018 | 25.41 | 25.43 | 25.30 | 25.43 | 3,308 | -0.40(-1.53%) |
May 07, 2018 | 25.66 | 25.87 | 25.66 | 25.83 | 1,570 | -0.08(-0.31%) |
May 04, 2018 | 25.75 | 25.94 | 25.75 | 25.91 | 2,598 | +0.44(+1.74%) |
May 03, 2018 | 25.60 | 25.61 | 25.46 | 25.46 | 1,135 | -0.05(-0.18%) |
May 02, 2018 | 25.48 | 25.51 | 25.48 | 25.51 | 1,038 | -0.05(-0.20%) |
May 01, 2018 | 25.43 | 25.56 | 25.43 | 25.56 | 923 | +0.10(+0.38%) |
Apr 30, 2018 | 25.42 | 25.46 | 25.42 | 25.46 | 844 | -0.32(-1.23%) |
Apr 27, 2018 | 25.78 | 25.78 | 25.78 | 25.78 | 420 | -0.16(-0.61%) |
Apr 26, 2018 | 26.03 | 26.03 | 25.94 | 25.94 | 1,412 | -0.90(-3.35%) |
Apr 24, 2018 | 26.84 | 26.84 | 26.84 | 228 | -0.15(-0.55%) | |
Apr 23, 2018 | 26.99 | 26.99 | 26.99 | 26.99 | 676 | -0.29(-1.08%) |
Apr 20, 2018 | 27.28 | 27.28 | 27.28 | 27.28 | 1,703 | -0.41(-1.49%) |
Apr 17, 2018 | 27.70 | 27.70 | 27.70 | 154 | -0.05(-0.19%) | |
Apr 16, 2018 | 27.71 | 27.83 | 27.71 | 27.75 | 2,435 | +0.32(+1.17%) |
Apr 13, 2018 | 27.48 | 27.56 | 27.43 | 27.43 | 1,939 | -0.04(-0.13%) |
Apr 12, 2018 | 27.37 | 27.47 | 27.37 | 27.46 | 966 | -0.00(-0.00%) |
Apr 11, 2018 | 27.68 | 27.68 | 27.47 | 27.47 | 490 | +0.00(+0.00%) |
Apr 09, 2018 | 27.47 | 27.47 | 27.47 | 254 | +0.28(+1.01%) | |
Apr 06, 2018 | 27.31 | 27.31 | 27.19 | 27.19 | 1,539 | -0.10(-0.35%) |
Apr 05, 2018 | 27.15 | 27.29 | 27.15 | 27.29 | 602 | +0.17(+0.64%) |
Apr 04, 2018 | 27.11 | 27.11 | 27.11 | 27.11 | 2,272 | +0.30(+1.13%) |
Apr 03, 2018 | 26.64 | 26.81 | 26.64 | 26.81 | 4,863 | -0.09(-0.32%) |
Mar 28, 2018 | 26.90 | 26.90 | 26.90 | 74 | +0.39(+1.47%) | |
Mar 27, 2018 | 26.50 | 26.51 | 26.48 | 26.51 | 4,102 | +0.46(+1.77%) |
Mar 26, 2018 | 26.50 | 26.50 | 25.96 | 26.05 | 4,409 | -0.48(-1.80%) |
Mar 21, 2018 | 26.52 | 26.52 | 26.52 | 52,541 | +0.52(+2.00%) | |
Mar 20, 2018 | 26.13 | 26.13 | 25.98 | 26.00 | 5,378 | -0.17(-0.66%) |
Mar 19, 2018 | 26.15 | 26.18 | 26.07 | 26.18 | 4,161 | +0.16(+0.60%) |
Mar 15, 2018 | 26.02 | 26.02 | 26.02 | 3,166 | -0.35(-1.31%) | |
Mar 14, 2018 | 26.41 | 26.41 | 26.37 | 26.37 | 387 | -0.08(-0.30%) |
Mar 13, 2018 | 26.68 | 26.68 | 26.45 | 26.45 | 506 | -0.21(-0.80%) |
Mar 12, 2018 | 26.41 | 26.66 | 26.41 | 26.66 | 454 | +0.12(+0.47%) |
Mar 09, 2018 | 26.41 | 26.54 | 26.41 | 26.54 | 816 | +0.27(+1.01%) |
Mar 08, 2018 | 26.21 | 26.27 | 26.21 | 26.27 | 2,060 | -0.05(-0.19%) |
Mar 05, 2018 | 26.32 | 26.32 | 26.32 | 68,487 | +0.08(+0.32%) |