Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.96 | 24.95 | 24.96 | 0 | +0.04(+0.14%) | |
May 30, 2018 | 24.94 | 24.92 | 24.92 | 0 | +0.07(+0.26%) | |
May 29, 2018 | 24.87 | 24.84 | 24.86 | 0 | +0.12(+0.47%) | |
May 28, 2018 | 24.75 | 24.74 | 24.74 | 0 | +0.23(+0.93%) | |
May 27, 2018 | 24.54 | 24.51 | 24.52 | 0 | -0.07(-0.28%) | |
May 25, 2018 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | +0.01(+0.03%) |
May 24, 2018 | 24.58 | 24.57 | 24.58 | 0 | +0.10(+0.43%) | |
May 23, 2018 | 24.47 | 24.46 | 24.47 | 0 | +0.19(+0.80%) | |
May 22, 2018 | 24.28 | 24.27 | 24.28 | 0 | -0.09(-0.38%) | |
May 21, 2018 | 24.37 | 24.36 | 24.37 | 0 | -0.05(-0.21%) | |
May 20, 2018 | 24.42 | 24.40 | 24.42 | 0 | +0.10(+0.43%) | |
May 18, 2018 | 24.32 | 24.32 | 24.32 | 24.32 | 0 | +0.00(+0.02%) |
May 17, 2018 | 24.31 | 24.30 | 24.31 | 0 | +0.04(+0.17%) | |
May 16, 2018 | 24.27 | 24.26 | 24.27 | 0 | +0.21(+0.86%) | |
May 15, 2018 | 24.06 | 24.06 | 24.06 | 0 | -0.94(-3.77%) | |
May 14, 2018 | 25.02 | 25.00 | 25.01 | 0 | +2.00(+8.70%) | |
May 13, 2018 | 23.01 | 23.00 | 23.00 | 0 | +0.03(+0.11%) | |
May 11, 2018 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.28(+1.23%) |
May 10, 2018 | 22.70 | 22.69 | 22.70 | 0 | +0.02(+0.08%) | |
May 09, 2018 | 22.69 | 22.68 | 22.68 | 0 | +0.33(+1.46%) | |
May 08, 2018 | 22.36 | 22.35 | 22.36 | 0 | +0.41(+1.88%) | |
May 07, 2018 | 21.95 | 21.94 | 21.94 | 0 | +0.08(+0.38%) | |
May 06, 2018 | 21.86 | 21.85 | 21.86 | 0 | +0.03(+0.15%) | |
May 05, 2018 | 21.83 | 21.84 | 21.83 | 21.83 | 0 | +0.00(+0.00%) |
May 04, 2018 | 22.27 | 21.22 | 21.83 | 0 | -0.43(-1.93%) | |
May 03, 2018 | 22.26 | 22.25 | 22.25 | 0 | +1.07(+5.06%) | |
May 02, 2018 | 21.19 | 21.17 | 21.18 | 0 | +0.47(+2.28%) | |
May 01, 2018 | 20.71 | 20.70 | 20.71 | 0 | +0.18(+0.90%) | |
Apr 30, 2018 | 20.53 | 20.52 | 20.52 | 0 | +0.02(+0.12%) | |
Apr 27, 2018 | 20.50 | 20.50 | 20.50 | 0 | -0.05(-0.22%) | |
Apr 26, 2018 | 20.55 | 20.54 | 20.55 | 0 | +0.30(+1.47%) | |
Apr 25, 2018 | 20.25 | 20.24 | 20.25 | 0 | -0.01(-0.05%) | |
Apr 24, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.02(+0.11%) | |
Apr 23, 2018 | 20.24 | 20.23 | 20.23 | 0 | +0.07(+0.33%) | |
Apr 20, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.01(+0.05%) | |
Apr 19, 2018 | 20.16 | 20.16 | 20.16 | 0 | +0.03(+0.17%) | |
Apr 18, 2018 | 20.13 | 20.12 | 20.12 | 0 | -0.05(-0.24%) | |
Apr 17, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.05(-0.23%) | |
Apr 16, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.04(+0.18%) | |
Apr 13, 2018 | 20.18 | 20.18 | 20.18 | 0 | -0.02(-0.09%) | |
Apr 12, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.04(+0.21%) | |
Apr 11, 2018 | 20.16 | 20.16 | 20.16 | 0 | +0.01(+0.05%) | |
Apr 10, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.04(-0.21%) | |
Apr 09, 2018 | 20.20 | 20.18 | 20.19 | 0 | +0.04(+0.20%) | |
Apr 06, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.04(-0.19%) | |
Apr 05, 2018 | 20.19 | 20.19 | 20.19 | 0 | +0.02(+0.09%) | |
Apr 04, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.00(-0.01%) | |
Apr 03, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.04(+0.19%) | |
Apr 02, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.02(+0.09%) | |
Mar 30, 2018 | 20.11 | 20.11 | 20.11 | 0 | -0.01(-0.07%) | |
Mar 29, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.02(-0.08%) | |
Mar 28, 2018 | 20.15 | 20.14 | 20.14 | 0 | -0.01(-0.05%) | |
Mar 27, 2018 | 20.16 | 20.15 | 20.16 | 0 | -0.01(-0.05%) | |
Mar 26, 2018 | 20.17 | 20.16 | 20.16 | 0 | -0.01(-0.05%) | |
Mar 23, 2018 | 20.18 | 20.18 | 20.18 | 0 | -0.04(-0.20%) | |
Mar 22, 2018 | 20.22 | 20.22 | 20.22 | 0 | -0.05(-0.24%) | |
Mar 21, 2018 | 20.27 | 20.26 | 20.26 | 0 | +0.02(+0.07%) | |
Mar 20, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.05(+0.27%) | |
Mar 19, 2018 | 20.20 | 20.19 | 20.19 | 0 | +0.02(+0.11%) | |
Mar 16, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.14(-0.70%) | |
Mar 15, 2018 | 20.32 | 20.31 | 20.32 | 0 | +0.09(+0.45%) | |
Mar 14, 2018 | 20.23 | 20.23 | 20.22 | 0 | +0.02(+0.10%) | |
Mar 13, 2018 | 20.21 | 20.20 | 20.20 | 0 | +0.02(+0.08%) | |
Mar 12, 2018 | 20.19 | 20.19 | 20.19 | 0 | -0.05(-0.25%) | |
Mar 09, 2018 | 20.24 | 20.24 | 20.24 | 0 | -0.10(-0.48%) | |
Mar 08, 2018 | 20.34 | 20.33 | 20.34 | 0 | -0.04(-0.20%) | |
Mar 07, 2018 | 20.37 | 20.37 | 20.38 | 0 | +0.06(+0.31%) | |
Mar 06, 2018 | 20.32 | 20.31 | 20.31 | 0 | +0.11(+0.54%) | |
Mar 05, 2018 | 20.20 | 20.20 | 20.20 | 0 | -0.06(-0.30%) | |
Mar 02, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.12(+0.57%) |