Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.34 | 24.38 | 24.21 | 24.21 | 20,155 | -0.22(-0.90%) |
May 30, 2018 | 24.69 | 24.69 | 24.42 | 24.43 | 17,464 | -0.05(-0.20%) |
May 29, 2018 | 24.71 | 24.71 | 24.39 | 24.48 | 26,121 | -0.22(-0.89%) |
May 25, 2018 | 24.70 | 24.70 | 24.70 | 0 | -0.02(-0.08%) | |
May 24, 2018 | 24.75 | 24.96 | 24.70 | 24.72 | 42,999 | -0.03(-0.12%) |
May 23, 2018 | 24.75 | 24.85 | 24.75 | 24.75 | 49,266 | -0.02(-0.08%) |
May 22, 2018 | 24.81 | 24.81 | 24.75 | 24.77 | 18,371 | -0.03(-0.12%) |
May 21, 2018 | 24.84 | 24.85 | 24.78 | 24.80 | 30,707 | +0.03(+0.12%) |
May 18, 2018 | 24.77 | 24.83 | 24.75 | 24.77 | 9,029 | -0.02(-0.08%) |
May 17, 2018 | 24.80 | 24.85 | 24.76 | 24.79 | 29,130 | -0.04(-0.16%) |
May 16, 2018 | 24.86 | 24.87 | 24.80 | 24.83 | 16,071 | -0.03(-0.12%) |
May 15, 2018 | 24.79 | 24.99 | 24.76 | 24.86 | 35,960 | +0.05(+0.18%) |
May 14, 2018 | 24.85 | 24.88 | 24.75 | 24.81 | 23,571 | -0.04(-0.14%) |
May 11, 2018 | 24.90 | 25.09 | 24.85 | 24.85 | 35,994 | -0.04(-0.16%) |
May 10, 2018 | 24.89 | 24.94 | 24.86 | 24.89 | 10,445 | +0.05(+0.20%) |
May 09, 2018 | 24.97 | 24.97 | 24.75 | 24.84 | 15,685 | -0.05(-0.20%) |
May 08, 2018 | 24.88 | 24.93 | 24.87 | 24.89 | 16,589 | +0.00(+0.00%) |
May 07, 2018 | 24.80 | 24.95 | 24.75 | 24.89 | 35,867 | +0.09(+0.36%) |
May 04, 2018 | 24.88 | 24.89 | 24.70 | 24.80 | 14,153 | +0.11(+0.45%) |
May 03, 2018 | 24.71 | 24.80 | 24.67 | 24.69 | 17,643 | +0.08(+0.33%) |
May 02, 2018 | 24.62 | 24.75 | 24.55 | 24.61 | 2,433 | -0.09(-0.36%) |
May 01, 2018 | 24.82 | 24.82 | 24.63 | 24.70 | 8,728 | +0.04(+0.16%) |
Apr 30, 2018 | 24.60 | 24.66 | 24.52 | 24.66 | 2,973 | -0.04(-0.16%) |
Apr 27, 2018 | 24.69 | 24.70 | 24.60 | 24.70 | 5,743 | +0.05(+0.20%) |
Apr 26, 2018 | 24.58 | 24.70 | 24.58 | 24.65 | 6,917 | +0.07(+0.28%) |
Apr 25, 2018 | 24.64 | 24.70 | 24.47 | 24.58 | 10,354 | -0.17(-0.69%) |
Apr 24, 2018 | 24.77 | 24.77 | 24.57 | 24.75 | 12,274 | +0.05(+0.20%) |
Apr 23, 2018 | 24.80 | 24.80 | 24.55 | 24.70 | 16,296 | -0.20(-0.80%) |
Apr 20, 2018 | 24.72 | 24.90 | 24.50 | 24.90 | 21,875 | +0.16(+0.65%) |
Apr 19, 2018 | 24.35 | 24.79 | 24.35 | 24.74 | 5,544 | +0.22(+0.90%) |
Apr 18, 2018 | 24.52 | 24.59 | 24.30 | 24.52 | 10,565 | +0.04(+0.16%) |
Apr 17, 2018 | 24.61 | 24.61 | 24.29 | 24.48 | 17,758 | -0.09(-0.37%) |
Apr 16, 2018 | 24.62 | 24.68 | 24.46 | 24.57 | 6,820 | -0.17(-0.69%) |
Apr 13, 2018 | 24.66 | 24.86 | 24.66 | 24.74 | 17,426 | +0.01(+0.04%) |
Apr 12, 2018 | 24.88 | 24.93 | 24.69 | 24.73 | 29,730 | -0.19(-0.76%) |
Apr 11, 2018 | 24.96 | 24.98 | 24.91 | 24.92 | 9,721 | -0.09(-0.36%) |
Apr 10, 2018 | 25.02 | 25.04 | 24.93 | 25.01 | 11,679 | -0.01(-0.04%) |
Apr 09, 2018 | 24.99 | 25.04 | 24.98 | 25.02 | 7,495 | -0.03(-0.12%) |
Apr 06, 2018 | 25.06 | 24.92 | 25.05 | 11,647 | +0.01(+0.04%) | |
Apr 05, 2018 | 24.99 | 25.04 | 24.88 | 25.04 | 17,294 | -0.02(-0.08%) |
Apr 04, 2018 | 24.76 | 25.06 | 24.76 | 25.06 | 19,004 | +0.20(+0.80%) |
Apr 03, 2018 | 24.91 | 24.91 | 24.60 | 24.86 | 25,692 | -0.03(-0.12%) |
Apr 02, 2018 | 24.92 | 24.95 | 24.71 | 24.89 | 9,589 | -0.06(-0.24%) |
Mar 29, 2018 | 24.95 | 24.95 | 24.95 | 0 | +0.11(+0.45%) | |
Mar 28, 2018 | 24.74 | 24.86 | 24.74 | 24.84 | 6,695 | +0.04(+0.15%) |
Mar 27, 2018 | 24.51 | 24.84 | 24.38 | 24.80 | 24,668 | +0.22(+0.90%) |
Mar 26, 2018 | 24.65 | 24.68 | 24.56 | 24.58 | 4,485 | -0.00(-0.00%) |
Mar 23, 2018 | 24.50 | 24.62 | 24.50 | 24.58 | 2,467 | +0.08(+0.33%) |
Mar 22, 2018 | 24.60 | 24.66 | 24.50 | 24.50 | 6,406 | -0.10(-0.41%) |
Mar 21, 2018 | 24.65 | 24.65 | 24.54 | 24.60 | 6,526 | -0.03(-0.14%) |
Mar 20, 2018 | 24.75 | 24.75 | 24.61 | 24.63 | 9,645 | -0.11(-0.45%) |
Mar 19, 2018 | 24.87 | 24.87 | 24.58 | 24.74 | 26,877 | -0.16(-0.62%) |
Mar 16, 2018 | 24.55 | 24.90 | 24.55 | 24.90 | 24,830 | +0.33(+1.33%) |
Mar 15, 2018 | 24.61 | 24.62 | 24.55 | 24.57 | 4,350 | +0.02(+0.10%) |
Mar 14, 2018 | 24.63 | 24.71 | 24.39 | 24.55 | 13,757 | -0.18(-0.73%) |
Mar 13, 2018 | 24.72 | 24.74 | 24.61 | 24.73 | 8,050 | -0.01(-0.04%) |
Mar 12, 2018 | 24.81 | 24.81 | 24.60 | 24.74 | 9,041 | +0.00(+0.00%) |
Mar 09, 2018 | 24.76 | 24.77 | 24.61 | 24.74 | 14,649 | -0.06(-0.24%) |
Mar 08, 2018 | 24.86 | 24.87 | 24.62 | 24.80 | 10,879 | -0.01(-0.04%) |
Mar 07, 2018 | 24.83 | 24.81 | 18,138 | +0.11(+0.45%) | ||
Mar 06, 2018 | 24.63 | 24.70 | 24.52 | 24.70 | 6,670 | +0.06(+0.24%) |
Mar 05, 2018 | 24.53 | 24.64 | 24.52 | 24.64 | 5,121 | +0.14(+0.57%) |
Mar 02, 2018 | 24.31 | 24.54 | 24.30 | 24.50 | 17,195 | -0.07(-0.28%) |