Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.04 | 24.13 | 24.04 | 24.11 | 4,397 | -0.11(-0.44%) |
May 30, 2018 | 24.07 | 24.24 | 24.07 | 24.22 | 6,825 | +0.37(+1.54%) |
May 29, 2018 | 24.05 | 24.06 | 23.85 | 23.85 | 4,211 | -0.45(-1.86%) |
May 25, 2018 | 24.30 | 24.30 | 24.30 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 24.37 | 24.40 | 24.31 | 24.35 | 4,218 | +0.01(+0.03%) |
May 23, 2018 | 24.38 | 24.41 | 24.33 | 24.34 | 3,145 | -0.24(-0.99%) |
May 22, 2018 | 24.67 | 24.67 | 24.58 | 24.58 | 9,189 | -0.04(-0.17%) |
May 21, 2018 | 24.62 | 24.63 | 24.60 | 24.63 | 5,913 | +0.18(+0.73%) |
May 18, 2018 | 24.50 | 24.52 | 24.44 | 24.45 | 24,771 | -0.09(-0.36%) |
May 17, 2018 | 24.58 | 24.59 | 24.51 | 24.54 | 6,024 | -0.01(-0.03%) |
May 16, 2018 | 24.49 | 24.54 | 24.46 | 24.54 | 14,268 | +0.05(+0.20%) |
May 15, 2018 | 24.50 | 24.54 | 24.50 | 24.50 | 9,409 | -0.20(-0.79%) |
May 14, 2018 | 24.81 | 24.81 | 24.67 | 24.69 | 5,125 | +0.06(+0.23%) |
May 11, 2018 | 24.68 | 24.68 | 24.63 | 24.63 | 3,889 | +0.03(+0.10%) |
May 10, 2018 | 24.49 | 24.61 | 24.49 | 24.61 | 7,229 | +0.17(+0.69%) |
May 09, 2018 | 24.35 | 24.49 | 24.29 | 24.44 | 8,344 | +0.10(+0.41%) |
May 08, 2018 | 24.29 | 24.34 | 24.29 | 24.34 | 4,670 | -0.03(-0.13%) |
May 07, 2018 | 24.35 | 24.45 | 24.35 | 24.37 | 8,308 | -0.03(-0.11%) |
May 04, 2018 | 24.51 | 24.51 | 24.31 | 24.40 | 10,090 | +0.06(+0.23%) |
May 03, 2018 | 24.21 | 24.37 | 24.18 | 24.34 | 10,419 | +0.11(+0.44%) |
May 02, 2018 | 24.36 | 24.42 | 24.23 | 24.23 | 3,541 | -0.05(-0.19%) |
May 01, 2018 | 24.30 | 24.30 | 24.22 | 24.28 | 1,839 | -0.06(-0.25%) |
Apr 30, 2018 | 24.43 | 24.48 | 24.34 | 24.34 | 13,125 | -0.10(-0.43%) |
Apr 27, 2018 | 24.41 | 24.48 | 24.36 | 24.45 | 8,329 | +0.06(+0.23%) |
Apr 26, 2018 | 24.33 | 24.39 | 24.32 | 24.39 | 9,091 | +0.18(+0.76%) |
Apr 25, 2018 | 24.12 | 24.21 | 24.12 | 24.21 | 6,803 | -0.03(-0.11%) |
Apr 24, 2018 | 24.32 | 24.33 | 24.23 | 24.23 | 4,205 | -0.15(-0.61%) |
Apr 23, 2018 | 24.41 | 24.45 | 24.38 | 24.38 | 3,763 | -0.02(-0.10%) |
Apr 20, 2018 | 24.50 | 24.50 | 24.41 | 24.41 | 4,247 | -0.20(-0.79%) |
Apr 19, 2018 | 24.60 | 24.62 | 24.56 | 24.60 | 66,153 | -0.10(-0.40%) |
Apr 18, 2018 | 24.72 | 24.74 | 24.61 | 24.70 | 7,467 | +0.09(+0.38%) |
Apr 17, 2018 | 24.53 | 24.63 | 24.49 | 24.60 | 201,327 | +0.16(+0.65%) |
Apr 16, 2018 | 24.44 | 24.47 | 24.39 | 24.45 | 1,961 | +0.11(+0.43%) |
Apr 13, 2018 | 24.41 | 24.41 | 24.28 | 24.34 | 11,482 | -0.03(-0.13%) |
Apr 12, 2018 | 24.37 | 24.41 | 24.34 | 24.37 | 13,009 | +0.07(+0.30%) |
Apr 11, 2018 | 24.39 | 24.40 | 24.30 | 24.30 | 6,039 | -0.11(-0.47%) |
Apr 10, 2018 | 24.35 | 24.41 | 24.35 | 24.41 | 1,339 | +0.23(+0.94%) |
Apr 09, 2018 | 24.31 | 24.32 | 24.19 | 24.19 | 6,585 | +0.23(+0.95%) |
Apr 06, 2018 | 24.11 | 24.13 | 23.96 | 23.96 | 7,781 | -0.21(-0.88%) |
Apr 05, 2018 | 24.10 | 24.21 | 24.07 | 24.17 | 13,195 | +0.13(+0.54%) |
Apr 04, 2018 | 23.76 | 24.07 | 23.76 | 24.04 | 8,871 | +0.05(+0.20%) |
Apr 03, 2018 | 23.98 | 23.99 | 23.84 | 23.99 | 5,862 | +0.24(+1.02%) |
Apr 02, 2018 | 23.83 | 23.83 | 23.71 | 23.75 | 6,373 | -0.37(-1.54%) |
Mar 29, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.20(+0.82%) | |
Mar 28, 2018 | 23.98 | 24.02 | 23.93 | 23.93 | 10,970 | +0.16(+0.67%) |
Mar 27, 2018 | 23.96 | 24.08 | 23.76 | 23.77 | 17,781 | +0.00(+0.00%) |
Mar 26, 2018 | 23.28 | 23.81 | 23.28 | 23.77 | 6,600 | +0.21(+0.88%) |
Mar 23, 2018 | 23.59 | 23.59 | 23.56 | 23.56 | 2,105 | -0.28(-1.16%) |
Mar 22, 2018 | 23.96 | 23.97 | 23.79 | 23.84 | 25,683 | -0.37(-1.54%) |
Mar 21, 2018 | 24.12 | 24.24 | 24.12 | 24.21 | 8,857 | +0.02(+0.10%) |
Mar 20, 2018 | 24.18 | 24.20 | 24.17 | 24.19 | 3,763 | +0.06(+0.24%) |
Mar 19, 2018 | 24.22 | 24.22 | 24.12 | 24.13 | 3,805 | -0.20(-0.83%) |
Mar 16, 2018 | 24.35 | 24.36 | 24.30 | 24.33 | 19,173 | -0.04(-0.15%) |
Mar 15, 2018 | 24.37 | 24.41 | 24.32 | 24.37 | 3,358 | -0.01(-0.03%) |
Mar 14, 2018 | 24.37 | 24.26 | 24.37 | 938 | +0.11(+0.47%) | |
Mar 13, 2018 | 24.46 | 24.47 | 24.26 | 24.26 | 2,188 | -0.22(-0.88%) |
Mar 12, 2018 | 24.47 | 24.48 | 24.42 | 24.48 | 10,992 | +0.10(+0.43%) |
Mar 09, 2018 | 24.33 | 24.45 | 24.33 | 24.37 | 16,571 | +0.24(+1.00%) |
Mar 08, 2018 | 24.13 | 24.16 | 24.10 | 24.13 | 9,770 | -0.04(-0.16%) |
Mar 07, 2018 | 24.11 | 24.17 | 24.04 | 24.17 | 5,494 | -0.02(-0.07%) |
Mar 06, 2018 | 24.14 | 24.25 | 24.11 | 24.19 | 23,707 | +0.19(+0.78%) |
Mar 05, 2018 | 23.95 | 24.00 | 23.95 | 24.00 | 1,160 | +0.19(+0.82%) |
Mar 02, 2018 | 23.62 | 23.88 | 23.61 | 23.81 | 12,573 | +0.01(+0.06%) |