Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.90 | 24.95 | 24.70 | 24.81 | 35,029 | -0.05(-0.19%) |
May 30, 2018 | 24.90 | 25.04 | 24.77 | 24.86 | 34,126 | +0.00(+0.00%) |
May 29, 2018 | 24.77 | 24.90 | 24.49 | 24.86 | 15,985 | +0.00(+0.00%) |
May 25, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 24.86 | 25.00 | 24.72 | 24.81 | 15,162 | -0.14(-0.55%) |
May 23, 2018 | 24.81 | 24.95 | 24.80 | 24.95 | 11,603 | +0.18(+0.74%) |
May 22, 2018 | 24.72 | 25.00 | 24.71 | 24.77 | 32,375 | +0.00(+0.00%) |
May 21, 2018 | 24.77 | 24.90 | 24.72 | 24.77 | 17,488 | -0.05(-0.19%) |
May 18, 2018 | 24.95 | 24.95 | 24.72 | 24.81 | 18,641 | -0.05(-0.19%) |
May 17, 2018 | 25.00 | 25.00 | 24.81 | 24.86 | 22,018 | -0.05(-0.19%) |
May 16, 2018 | 24.54 | 25.00 | 24.54 | 24.90 | 27,776 | +0.37(+1.50%) |
May 15, 2018 | 24.40 | 24.77 | 24.35 | 24.54 | 15,704 | +0.09(+0.38%) |
May 14, 2018 | 24.77 | 24.81 | 24.44 | 24.44 | 16,778 | -0.32(-1.30%) |
May 11, 2018 | 24.63 | 24.95 | 24.63 | 24.77 | 11,888 | +0.05(+0.19%) |
May 10, 2018 | 24.90 | 24.95 | 24.72 | 24.72 | 12,756 | -0.09(-0.37%) |
May 09, 2018 | 24.90 | 25.11 | 24.81 | 24.81 | 37,297 | -0.09(-0.37%) |
May 08, 2018 | 24.72 | 24.90 | 24.63 | 24.90 | 19,511 | +0.18(+0.75%) |
May 07, 2018 | 24.40 | 24.86 | 24.40 | 24.72 | 12,957 | +0.32(+1.32%) |
May 04, 2018 | 24.07 | 24.63 | 24.03 | 24.40 | 26,814 | +0.32(+1.34%) |
May 03, 2018 | 24.07 | 24.21 | 24.03 | 24.07 | 40,519 | -0.05(-0.19%) |
May 02, 2018 | 24.35 | 24.44 | 24.03 | 24.12 | 19,192 | -0.14(-0.57%) |
May 01, 2018 | 24.03 | 24.26 | 24.03 | 24.26 | 31,152 | +0.18(+0.77%) |
Apr 30, 2018 | 24.07 | 24.35 | 24.07 | 24.07 | 29,039 | +0.05(+0.19%) |
Apr 27, 2018 | 24.30 | 24.72 | 24.01 | 24.03 | 26,259 | -0.55(-2.25%) |
Apr 26, 2018 | 24.67 | 24.90 | 24.54 | 24.58 | 9,187 | -0.09(-0.37%) |
Apr 25, 2018 | 24.86 | 25.00 | 24.63 | 24.67 | 19,152 | -0.18(-0.74%) |
Apr 24, 2018 | 24.81 | 25.09 | 24.03 | 24.86 | 34,018 | +0.05(+0.19%) |
Apr 23, 2018 | 24.77 | 24.90 | 24.67 | 24.81 | 12,079 | +0.00(+0.00%) |
Apr 20, 2018 | 24.63 | 24.90 | 24.63 | 24.81 | 15,271 | +0.14(+0.56%) |
Apr 19, 2018 | 24.44 | 24.81 | 24.40 | 24.67 | 17,617 | +0.23(+0.94%) |
Apr 18, 2018 | 24.35 | 24.67 | 24.30 | 24.44 | 11,778 | +0.05(+0.19%) |
Apr 17, 2018 | 24.44 | 24.63 | 24.17 | 24.40 | 17,877 | -0.05(-0.19%) |
Apr 16, 2018 | 24.35 | 24.67 | 24.21 | 24.44 | 16,206 | +0.14(+0.57%) |
Apr 13, 2018 | 24.58 | 24.58 | 24.30 | 24.30 | 8,973 | -0.23(-0.94%) |
Apr 12, 2018 | 24.58 | 24.72 | 24.40 | 24.54 | 15,539 | -0.05(-0.19%) |
Apr 11, 2018 | 24.63 | 24.72 | 24.40 | 24.58 | 14,774 | -0.18(-0.74%) |
Apr 10, 2018 | 24.58 | 24.81 | 24.49 | 24.77 | 18,713 | +0.42(+1.70%) |
Apr 09, 2018 | 24.86 | 24.90 | 24.35 | 24.35 | 20,295 | -0.14(-0.57%) |
Apr 06, 2018 | 24.67 | 24.90 | 24.24 | 24.49 | 22,000 | -0.25(-1.03%) |
Apr 05, 2018 | 24.86 | 25.04 | 24.49 | 24.74 | 29,007 | -0.07(-0.28%) |
Apr 04, 2018 | 24.30 | 24.90 | 24.30 | 24.81 | 21,766 | +0.32(+1.32%) |
Apr 03, 2018 | 24.21 | 24.67 | 23.98 | 24.49 | 33,841 | +0.37(+1.53%) |
Apr 02, 2018 | 23.98 | 24.26 | 23.87 | 24.12 | 37,392 | +0.09(+0.38%) |
Mar 29, 2018 | 24.03 | 24.03 | 24.03 | 0 | -0.09(-0.38%) | |
Mar 28, 2018 | 24.17 | 24.40 | 23.96 | 24.12 | 41,471 | +0.05(+0.19%) |
Mar 27, 2018 | 24.49 | 25.18 | 23.94 | 24.07 | 37,002 | -0.28(-1.14%) |
Mar 26, 2018 | 24.30 | 24.30 | 23.98 | 24.35 | 69,181 | +0.32(+1.34%) |
Mar 23, 2018 | 24.21 | 24.54 | 23.98 | 24.03 | 77,503 | -0.23(-0.95%) |
Mar 22, 2018 | 24.77 | 25.04 | 24.12 | 24.26 | 27,693 | -0.69(-2.77%) |
Mar 21, 2018 | 24.90 | 25.37 | 24.72 | 24.95 | 19,581 | +0.09(+0.37%) |
Mar 20, 2018 | 25.32 | 25.50 | 24.77 | 24.86 | 25,308 | -0.37(-1.46%) |
Mar 19, 2018 | 25.41 | 25.41 | 24.86 | 25.23 | 36,009 | -0.14(-0.55%) |
Mar 16, 2018 | 25.14 | 25.83 | 25.09 | 25.37 | 98,497 | +0.18(+0.73%) |
Mar 15, 2018 | 25.37 | 25.41 | 24.95 | 25.18 | 25,327 | -0.09(-0.36%) |
Mar 14, 2018 | 25.50 | 25.60 | 25.50 | 25.27 | 13,746 | -0.09(-0.36%) |
Mar 13, 2018 | 25.78 | 25.78 | 25.32 | 25.37 | 29,070 | -0.32(-1.26%) |
Mar 12, 2018 | 25.73 | 25.78 | 24.63 | 25.69 | 22,520 | -0.09(-0.36%) |
Mar 09, 2018 | 25.04 | 25.83 | 24.75 | 25.78 | 47,232 | +0.83(+3.33%) |
Mar 08, 2018 | 25.04 | 25.18 | 24.81 | 24.95 | 17,623 | -0.14(-0.55%) |
Mar 07, 2018 | 24.49 | 25.18 | 24.49 | 25.09 | 36,894 | +0.42(+1.68%) |
Mar 06, 2018 | 24.44 | 24.77 | 24.07 | 24.67 | 17,231 | +0.18(+0.75%) |
Mar 05, 2018 | 24.40 | 24.77 | 24.12 | 24.49 | 25,813 | +0.00(+0.00%) |
Mar 02, 2018 | 23.94 | 24.58 | 23.94 | 24.49 | 22,901 | +0.51(+2.12%) |