Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.55 | 24.55 | 24.55 | 62 | -0.30(-1.19%) | |
May 30, 2018 | 24.52 | 24.85 | 24.52 | 24.85 | 1,159 | +0.32(+1.32%) |
May 29, 2018 | 24.50 | 24.52 | 24.50 | 24.52 | 646 | -0.19(-0.78%) |
May 24, 2018 | 24.72 | 24.72 | 24.72 | 0 | +0.06(+0.22%) | |
May 23, 2018 | 24.61 | 24.66 | 24.61 | 24.66 | 3,269 | -0.15(-0.60%) |
May 22, 2018 | 24.84 | 24.84 | 24.81 | 24.81 | 473 | +0.07(+0.30%) |
May 21, 2018 | 24.77 | 24.77 | 24.74 | 24.74 | 727 | +0.03(+0.11%) |
May 18, 2018 | 24.72 | 24.72 | 24.71 | 24.71 | 402 | -0.08(-0.34%) |
May 14, 2018 | 24.79 | 24.79 | 24.79 | 24 | +0.13(+0.52%) | |
May 11, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 541 | +0.37(+1.52%) |
May 09, 2018 | 24.29 | 24.29 | 24.29 | 108 | -0.06(-0.23%) | |
May 07, 2018 | 24.35 | 24.35 | 24.35 | 25 | +0.17(+0.69%) | |
May 04, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 292 | +0.18(+0.77%) |
May 03, 2018 | 23.87 | 24.00 | 23.87 | 24.00 | 1,745 | -0.22(-0.92%) |
May 02, 2018 | 24.18 | 24.29 | 24.18 | 24.22 | 2,007 | +0.00(+0.00%) |
May 01, 2018 | 24.22 | 24.22 | 24.22 | 24.22 | 108 | -0.07(-0.30%) |
Apr 30, 2018 | 24.62 | 24.62 | 24.29 | 24.29 | 1,662 | -0.26(-1.05%) |
Apr 27, 2018 | 24.43 | 24.55 | 24.43 | 24.55 | 3,618 | +0.31(+1.30%) |
Apr 25, 2018 | 24.24 | 24.24 | 24.24 | 2 | -0.20(-0.83%) | |
Apr 24, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 588 | +0.20(+0.84%) |
Apr 23, 2018 | 24.23 | 24.24 | 24.23 | 24.24 | 2,326 | +0.01(+0.04%) |
Apr 20, 2018 | 24.44 | 24.44 | 24.23 | 24.23 | 372 | -0.13(-0.53%) |
Apr 19, 2018 | 24.46 | 24.46 | 23.35 | 24.36 | 1,497 | -0.16(-0.64%) |
Apr 18, 2018 | 24.52 | 24.52 | 24.38 | 24.51 | 40,314 | +0.14(+0.59%) |
Apr 17, 2018 | 24.43 | 24.44 | 24.37 | 24.37 | 338 | +0.17(+0.70%) |
Apr 16, 2018 | 24.10 | 24.20 | 24.10 | 24.20 | 9,752 | +0.21(+0.89%) |
Apr 11, 2018 | 23.99 | 23.99 | 23.99 | 82 | -0.17(-0.69%) | |
Apr 10, 2018 | 24.05 | 24.22 | 24.05 | 24.15 | 2,267 | +0.21(+0.89%) |
Apr 09, 2018 | 24.05 | 24.05 | 23.90 | 23.94 | 2,923 | -0.31(-1.29%) |
Apr 05, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.15(+0.61%) | |
Apr 04, 2018 | 23.78 | 24.11 | 23.64 | 24.11 | 5,235 | +0.09(+0.38%) |
Mar 29, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.03(+0.12%) | |
Mar 27, 2018 | 23.99 | 23.99 | 23.99 | 1 | +0.25(+1.06%) | |
Mar 26, 2018 | 23.74 | 23.74 | 23.74 | 23.74 | 434 | -0.23(-0.95%) |
Mar 23, 2018 | 24.09 | 24.11 | 23.96 | 23.96 | 2,655 | -0.56(-2.29%) |
Mar 20, 2018 | 24.53 | 24.53 | 24.53 | 59 | +0.05(+0.19%) | |
Mar 19, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 212 | -0.29(-1.19%) |
Mar 15, 2018 | 24.77 | 24.77 | 24.77 | 65 | -0.07(-0.30%) | |
Mar 14, 2018 | 24.94 | 24.94 | 24.85 | 24.85 | 515 | -0.05(-0.19%) |
Mar 13, 2018 | 25.07 | 25.08 | 24.90 | 24.90 | 10,783 | -0.06(-0.25%) |
Mar 12, 2018 | 24.99 | 24.99 | 24.96 | 24.96 | 1,087 | -0.01(-0.03%) |
Mar 09, 2018 | 24.71 | 24.97 | 24.71 | 24.97 | 6,801 | +0.44(+1.80%) |
Mar 07, 2018 | 24.52 | 24.52 | 24.52 | 46 | -0.18(-0.73%) | |
Mar 06, 2018 | 24.63 | 24.70 | 24.53 | 24.70 | 3,002 | +0.39(+1.61%) |