Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.87 | 23.94 | 23.87 | 23.94 | 830 | -0.25(-1.05%) |
May 30, 2018 | 24.08 | 24.26 | 24.07 | 24.20 | 27,009 | +0.20(+0.82%) |
May 29, 2018 | 24.16 | 24.22 | 23.92 | 24.00 | 23,347 | -0.49(-2.00%) |
May 25, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.07(-0.28%) | |
May 24, 2018 | 24.65 | 24.65 | 24.28 | 24.56 | 36,199 | -0.41(-1.65%) |
May 23, 2018 | 24.85 | 24.97 | 24.85 | 24.97 | 3,361 | -0.25(-1.01%) |
May 22, 2018 | 25.23 | 25.23 | 25.21 | 25.23 | 3,066 | -0.16(-0.62%) |
May 21, 2018 | 25.38 | 25.38 | 25.36 | 25.38 | 1,580 | -0.25(-0.96%) |
May 18, 2018 | 25.68 | 25.68 | 25.63 | 25.63 | 1,138 | +0.00(+0.00%) |
May 17, 2018 | 25.60 | 25.63 | 25.58 | 25.63 | 3,253 | +0.17(+0.65%) |
May 16, 2018 | 25.40 | 25.47 | 25.40 | 25.46 | 606 | +0.16(+0.62%) |
May 15, 2018 | 25.29 | 25.34 | 25.29 | 25.30 | 15,608 | +0.01(+0.04%) |
May 14, 2018 | 25.30 | 25.30 | 25.27 | 25.29 | 2,813 | +0.14(+0.54%) |
May 11, 2018 | 25.11 | 25.18 | 25.11 | 25.16 | 3,015 | +0.07(+0.27%) |
May 10, 2018 | 25.09 | 25.14 | 25.08 | 25.09 | 1,528 | +0.07(+0.27%) |
May 09, 2018 | 24.96 | 25.02 | 24.96 | 25.02 | 1,080 | +0.11(+0.43%) |
May 08, 2018 | 24.85 | 24.92 | 24.85 | 24.91 | 2,819 | +0.15(+0.59%) |
May 07, 2018 | 24.79 | 24.81 | 24.76 | 24.77 | 7,636 | -0.06(-0.26%) |
May 04, 2018 | 24.58 | 24.89 | 24.58 | 24.83 | 10,222 | +0.19(+0.78%) |
May 03, 2018 | 24.66 | 24.71 | 24.39 | 24.64 | 200,152 | -0.17(-0.67%) |
May 02, 2018 | 24.82 | 24.88 | 24.80 | 24.80 | 1,962 | -0.07(-0.28%) |
May 01, 2018 | 24.76 | 24.87 | 24.75 | 24.87 | 4,852 | -0.07(-0.28%) |
Apr 30, 2018 | 25.17 | 25.19 | 24.94 | 24.94 | 75,875 | -0.08(-0.31%) |
Apr 27, 2018 | 25.05 | 25.05 | 25.02 | 25.02 | 2,413 | -0.14(-0.55%) |
Apr 26, 2018 | 25.15 | 25.21 | 25.13 | 25.16 | 27,895 | +0.06(+0.23%) |
Apr 25, 2018 | 25.13 | 25.16 | 25.01 | 25.10 | 45,677 | +0.35(+1.43%) |
Apr 24, 2018 | 25.03 | 25.07 | 24.72 | 24.75 | 38,731 | +0.01(+0.04%) |
Apr 23, 2018 | 24.66 | 24.79 | 24.66 | 24.74 | 9,819 | +0.42(+1.73%) |
Apr 20, 2018 | 24.38 | 24.38 | 24.27 | 24.32 | 144,430 | +0.24(+1.02%) |
Apr 19, 2018 | 24.10 | 24.10 | 24.03 | 24.07 | 10,049 | -0.08(-0.34%) |
Apr 18, 2018 | 24.21 | 24.21 | 24.15 | 24.15 | 4,511 | +0.00(+0.02%) |
Apr 17, 2018 | 24.15 | 24.26 | 24.10 | 24.15 | 28,287 | -0.05(-0.20%) |
Apr 16, 2018 | 24.34 | 24.36 | 24.20 | 24.20 | 16,208 | -0.11(-0.44%) |
Apr 13, 2018 | 24.41 | 24.41 | 24.29 | 24.31 | 4,261 | +0.24(+1.02%) |
Apr 12, 2018 | 24.10 | 24.16 | 24.06 | 24.06 | 18,464 | +0.01(+0.04%) |
Apr 11, 2018 | 23.98 | 24.11 | 23.98 | 24.05 | 17,070 | +0.15(+0.61%) |
Apr 10, 2018 | 23.90 | 24.00 | 23.89 | 23.90 | 5,263 | +0.05(+0.21%) |
Apr 09, 2018 | 23.81 | 23.95 | 23.81 | 23.85 | 135,605 | +0.34(+1.46%) |
Apr 06, 2018 | 23.42 | 23.52 | 23.39 | 23.51 | 2,452 | -0.50(-2.08%) |
Apr 05, 2018 | 23.87 | 24.05 | 23.87 | 24.01 | 60,617 | +0.42(+1.79%) |
Apr 04, 2018 | 23.07 | 23.63 | 22.94 | 23.59 | 264,552 | +0.07(+0.29%) |
Apr 03, 2018 | 23.41 | 23.52 | 23.30 | 23.52 | 9,763 | +0.49(+2.13%) |
Apr 02, 2018 | 23.39 | 23.39 | 23.03 | 23.03 | 5,623 | -0.91(-3.81%) |
Mar 29, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.27(+1.16%) | |
Mar 28, 2018 | 23.60 | 23.81 | 23.45 | 23.67 | 30,687 | +0.73(+3.20%) |
Mar 27, 2018 | 23.39 | 23.39 | 22.88 | 22.93 | 166,349 | -0.03(-0.13%) |
Mar 26, 2018 | 22.85 | 22.99 | 22.61 | 22.96 | 58,326 | +0.47(+2.09%) |
Mar 23, 2018 | 22.97 | 22.97 | 22.49 | 22.49 | 2,332 | -0.57(-2.46%) |
Mar 22, 2018 | 23.26 | 23.31 | 23.01 | 23.06 | 186,228 | -0.47(-2.00%) |
Mar 21, 2018 | 23.51 | 23.66 | 23.48 | 23.53 | 105,832 | -0.10(-0.41%) |
Mar 20, 2018 | 23.51 | 23.65 | 23.51 | 23.63 | 114,911 | +0.55(+2.38%) |
Mar 19, 2018 | 23.24 | 23.24 | 22.90 | 23.08 | 24,370 | -0.44(-1.85%) |
Mar 16, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 222 | -0.15(-0.64%) |
Mar 15, 2018 | 23.61 | 23.72 | 23.57 | 23.67 | 105,000 | -0.06(-0.25%) |
Mar 14, 2018 | 23.86 | 23.86 | 23.68 | 23.73 | 2,348 | +0.05(+0.21%) |
Mar 13, 2018 | 24.02 | 24.02 | 23.62 | 23.68 | 250,438 | -0.11(-0.44%) |
Mar 12, 2018 | 23.77 | 23.90 | 23.71 | 23.78 | 35,998 | +0.03(+0.12%) |
Mar 09, 2018 | 23.51 | 23.80 | 23.51 | 23.76 | 42,750 | +0.09(+0.37%) |
Mar 08, 2018 | 23.58 | 23.67 | 23.58 | 23.67 | 7,986 | +0.15(+0.62%) |
Mar 07, 2018 | 23.53 | 23.40 | 23.52 | 63,331 | -0.20(-0.83%) | |
Mar 06, 2018 | 23.93 | 23.93 | 23.64 | 23.72 | 13,709 | +0.05(+0.21%) |
Mar 05, 2018 | 23.18 | 23.70 | 23.18 | 23.67 | 62,171 | +0.37(+1.60%) |
Mar 02, 2018 | 22.84 | 23.32 | 22.81 | 23.30 | 28,048 | +0.23(+0.98%) |