Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.99 | 24.01 | 23.96 | 23.99 | 42,843 | +0.04(+0.16%) |
May 30, 2018 | 23.96 | 23.97 | 23.91 | 23.95 | 31,814 | -0.03(-0.12%) |
May 29, 2018 | 23.97 | 24.03 | 23.96 | 23.98 | 137,844 | +0.04(+0.16%) |
May 25, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 23.92 | 23.95 | 23.92 | 23.93 | 46,669 | +0.01(+0.04%) |
May 23, 2018 | 23.90 | 23.93 | 23.90 | 23.92 | 15,599 | +0.04(+0.16%) |
May 22, 2018 | 23.88 | 23.89 | 23.87 | 23.88 | 52,665 | +0.01(+0.04%) |
May 21, 2018 | 23.88 | 23.88 | 23.86 | 23.88 | 26,567 | -0.01(-0.04%) |
May 18, 2018 | 23.86 | 23.90 | 23.86 | 23.88 | 20,763 | +0.03(+0.12%) |
May 17, 2018 | 23.89 | 23.89 | 23.86 | 23.86 | 39,705 | -0.01(-0.04%) |
May 16, 2018 | 23.88 | 23.88 | 23.84 | 23.87 | 44,741 | +0.03(+0.11%) |
May 15, 2018 | 23.87 | 23.88 | 23.84 | 23.84 | 8,026 | -0.05(-0.22%) |
May 14, 2018 | 23.92 | 23.93 | 23.88 | 23.89 | 25,786 | -0.02(-0.07%) |
May 11, 2018 | 23.88 | 23.92 | 23.88 | 23.91 | 39,090 | +0.01(+0.02%) |
May 10, 2018 | 23.88 | 23.90 | 23.87 | 23.90 | 16,419 | +0.03(+0.14%) |
May 09, 2018 | 23.88 | 23.88 | 23.86 | 23.87 | 23,574 | +0.05(+0.21%) |
May 08, 2018 | 23.86 | 23.86 | 23.80 | 23.82 | 39,848 | -0.01(-0.03%) |
May 07, 2018 | 23.82 | 23.84 | 23.80 | 23.83 | 36,279 | +0.03(+0.14%) |
May 04, 2018 | 23.83 | 23.85 | 23.79 | 23.79 | 41,088 | -0.03(-0.11%) |
May 03, 2018 | 23.82 | 23.83 | 23.77 | 23.82 | 45,478 | +0.04(+0.16%) |
May 02, 2018 | 23.79 | 23.79 | 23.76 | 23.78 | 12,640 | +0.03(+0.11%) |
May 01, 2018 | 23.80 | 23.80 | 23.73 | 23.75 | 10,576 | -0.04(-0.15%) |
Apr 30, 2018 | 23.79 | 23.79 | 23.76 | 23.79 | 9,015 | +0.00(+0.00%) |
Apr 27, 2018 | 23.78 | 23.79 | 23.73 | 23.79 | 33,674 | +0.02(+0.08%) |
Apr 26, 2018 | 23.77 | 23.79 | 23.76 | 23.77 | 13,326 | -0.02(-0.08%) |
Apr 25, 2018 | 23.81 | 23.81 | 23.76 | 23.79 | 34,015 | -0.03(-0.11%) |
Apr 24, 2018 | 23.81 | 23.82 | 23.78 | 23.82 | 33,112 | +0.02(+0.08%) |
Apr 23, 2018 | 23.81 | 23.84 | 23.78 | 23.80 | 20,567 | -0.01(-0.05%) |
Apr 20, 2018 | 23.82 | 23.82 | 23.77 | 23.81 | 22,051 | -0.03(-0.12%) |
Apr 19, 2018 | 23.85 | 23.85 | 23.80 | 23.84 | 10,063 | -0.01(-0.04%) |
Apr 18, 2018 | 23.86 | 23.86 | 23.80 | 23.85 | 46,452 | -0.01(-0.04%) |
Apr 17, 2018 | 23.81 | 23.86 | 23.81 | 23.85 | 43,204 | +0.03(+0.12%) |
Apr 16, 2018 | 23.81 | 23.86 | 23.80 | 23.83 | 24,249 | -0.01(-0.06%) |
Apr 13, 2018 | 23.81 | 23.86 | 23.81 | 23.84 | 47,665 | +0.02(+0.09%) |
Apr 12, 2018 | 23.86 | 23.86 | 23.81 | 23.82 | 31,044 | -0.02(-0.08%) |
Apr 11, 2018 | 23.87 | 23.87 | 23.83 | 23.84 | 25,029 | -0.01(-0.02%) |
Apr 10, 2018 | 23.86 | 23.86 | 23.82 | 23.84 | 143,235 | -0.00(-0.02%) |
Apr 09, 2018 | 23.86 | 23.86 | 23.80 | 23.85 | 25,084 | -0.00(-0.01%) |
Apr 06, 2018 | 23.85 | 23.87 | 23.83 | 23.85 | 28,321 | -0.02(-0.07%) |
Apr 05, 2018 | 23.87 | 23.87 | 23.82 | 23.86 | 37,304 | -0.02(-0.08%) |
Apr 04, 2018 | 23.87 | 23.89 | 23.87 | 23.88 | 23,219 | +0.00(+0.02%) |
Apr 03, 2018 | 23.89 | 23.89 | 23.87 | 23.88 | 24,110 | -0.03(-0.13%) |
Apr 02, 2018 | 23.89 | 23.91 | 23.87 | 23.91 | 11,475 | -0.01(-0.04%) |
Mar 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | -0.00(-0.00%) | |
Mar 28, 2018 | 23.91 | 23.94 | 23.87 | 23.92 | 47,023 | +0.03(+0.12%) |
Mar 27, 2018 | 23.89 | 23.92 | 23.87 | 23.89 | 8,821 | +0.01(+0.04%) |
Mar 26, 2018 | 23.87 | 23.89 | 23.84 | 23.88 | 24,055 | -0.03(-0.11%) |
Mar 23, 2018 | 23.88 | 23.91 | 23.87 | 23.91 | 10,875 | +0.03(+0.11%) |
Mar 22, 2018 | 23.92 | 23.92 | 23.88 | 23.88 | 23,171 | -0.02(-0.08%) |
Mar 21, 2018 | 23.89 | 23.93 | 23.87 | 23.90 | 88,309 | +0.01(+0.04%) |
Mar 20, 2018 | 23.91 | 23.91 | 23.84 | 23.89 | 18,643 | +0.01(+0.03%) |
Mar 19, 2018 | 23.87 | 23.92 | 23.87 | 23.88 | 10,505 | -0.00(-0.02%) |
Mar 16, 2018 | 23.91 | 23.91 | 23.88 | 23.89 | 58,012 | -0.03(-0.14%) |
Mar 15, 2018 | 23.91 | 23.92 | 23.88 | 23.92 | 33,870 | +0.01(+0.05%) |
Mar 14, 2018 | 23.91 | 23.92 | 23.88 | 23.91 | 15,265 | +0.01(+0.05%) |
Mar 13, 2018 | 23.89 | 23.92 | 23.85 | 23.90 | 85,352 | -0.00(-0.02%) |
Mar 12, 2018 | 23.92 | 23.92 | 23.88 | 23.90 | 30,848 | -0.02(-0.08%) |
Mar 09, 2018 | 23.92 | 23.93 | 23.89 | 23.92 | 33,439 | -0.05(-0.20%) |
Mar 08, 2018 | 23.93 | 23.97 | 23.92 | 23.97 | 11,572 | +0.04(+0.18%) |
Mar 07, 2018 | 23.92 | 23.92 | 13,333 | -0.03(-0.14%) | ||
Mar 06, 2018 | 23.96 | 23.96 | 23.90 | 23.96 | 44,234 | +0.08(+0.35%) |
Mar 05, 2018 | 23.94 | 23.95 | 23.87 | 23.87 | 67,822 | -0.05(-0.20%) |
Mar 02, 2018 | 23.95 | 23.95 | 23.91 | 23.92 | 11,912 | -0.05(-0.20%) |