Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.52 | 24.63 | 24.52 | 24.55 | 19,805 | +0.06(+0.24%) |
May 30, 2018 | 24.47 | 24.53 | 24.42 | 24.49 | 4,973 | -0.02(-0.07%) |
May 29, 2018 | 24.40 | 24.52 | 24.40 | 24.51 | 27,705 | +0.10(+0.41%) |
May 25, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.05(+0.22%) | |
May 24, 2018 | 24.27 | 24.37 | 24.26 | 24.35 | 11,900 | +0.14(+0.56%) |
May 23, 2018 | 24.25 | 24.32 | 24.20 | 24.22 | 19,912 | -0.01(-0.04%) |
May 22, 2018 | 24.26 | 24.26 | 24.16 | 24.23 | 15,111 | +0.01(+0.05%) |
May 21, 2018 | 24.18 | 24.23 | 24.13 | 24.22 | 19,818 | +0.02(+0.10%) |
May 18, 2018 | 24.21 | 24.22 | 24.16 | 24.19 | 20,339 | +0.01(+0.04%) |
May 17, 2018 | 24.16 | 24.22 | 24.16 | 24.18 | 14,154 | -0.03(-0.13%) |
May 16, 2018 | 24.21 | 24.26 | 24.15 | 24.21 | 79,016 | -0.01(-0.06%) |
May 15, 2018 | 24.30 | 24.30 | 24.23 | 24.23 | 4,533 | -0.07(-0.28%) |
May 14, 2018 | 24.32 | 24.38 | 24.30 | 24.30 | 12,320 | -0.02(-0.06%) |
May 11, 2018 | 24.25 | 24.35 | 24.25 | 24.31 | 24,872 | +0.01(+0.06%) |
May 10, 2018 | 24.25 | 24.35 | 24.25 | 24.30 | 23,456 | +0.04(+0.17%) |
May 09, 2018 | 24.31 | 24.31 | 24.24 | 24.26 | 14,431 | -0.00(-0.00%) |
May 08, 2018 | 24.33 | 24.33 | 24.26 | 24.26 | 11,205 | -0.01(-0.04%) |
May 07, 2018 | 24.31 | 24.31 | 24.26 | 24.27 | 24,580 | +0.00(+0.02%) |
May 04, 2018 | 24.28 | 24.32 | 24.26 | 24.26 | 14,583 | -0.03(-0.14%) |
May 03, 2018 | 24.20 | 24.30 | 24.17 | 24.30 | 35,497 | +0.06(+0.24%) |
May 02, 2018 | 24.20 | 24.24 | 24.19 | 24.24 | 22,850 | +0.04(+0.16%) |
May 01, 2018 | 24.16 | 24.20 | 24.08 | 24.20 | 37,884 | +0.09(+0.37%) |
Apr 30, 2018 | 24.11 | 24.13 | 24.04 | 24.11 | 22,529 | +0.02(+0.07%) |
Apr 27, 2018 | 24.09 | 24.10 | 24.07 | 24.09 | 6,236 | +0.09(+0.36%) |
Apr 26, 2018 | 23.98 | 24.01 | 23.96 | 24.01 | 14,240 | +0.08(+0.32%) |
Apr 25, 2018 | 23.96 | 23.97 | 23.93 | 23.93 | 13,145 | -0.11(-0.46%) |
Apr 24, 2018 | 23.96 | 24.04 | 23.96 | 24.04 | 19,992 | +0.05(+0.21%) |
Apr 23, 2018 | 24.05 | 24.05 | 23.96 | 23.99 | 45,756 | -0.04(-0.18%) |
Apr 20, 2018 | 24.01 | 24.10 | 23.95 | 24.03 | 25,248 | -0.01(-0.03%) |
Apr 19, 2018 | 24.26 | 24.26 | 24.01 | 24.04 | 10,907 | -0.04(-0.18%) |
Apr 18, 2018 | 24.16 | 24.16 | 24.06 | 24.08 | 23,988 | -0.07(-0.30%) |
Apr 17, 2018 | 24.18 | 24.21 | 24.16 | 24.16 | 15,355 | -0.01(-0.04%) |
Apr 16, 2018 | 24.15 | 24.20 | 24.14 | 24.17 | 6,136 | -0.01(-0.04%) |
Apr 13, 2018 | 24.16 | 24.19 | 24.14 | 24.18 | 8,898 | +0.02(+0.08%) |
Apr 12, 2018 | 24.21 | 24.21 | 24.16 | 24.16 | 6,792 | -0.02(-0.09%) |
Apr 11, 2018 | 24.16 | 24.22 | 24.16 | 24.18 | 15,590 | -0.03(-0.11%) |
Apr 10, 2018 | 24.21 | 24.22 | 24.17 | 24.21 | 43,981 | -0.03(-0.12%) |
Apr 09, 2018 | 24.22 | 24.26 | 24.14 | 24.23 | 31,698 | +0.05(+0.20%) |
Apr 06, 2018 | 24.18 | 24.25 | 24.12 | 24.19 | 46,713 | +0.10(+0.40%) |
Apr 05, 2018 | 24.09 | 24.15 | 24.07 | 24.09 | 41,850 | -0.01(-0.04%) |
Apr 04, 2018 | 24.02 | 24.10 | 24.02 | 24.10 | 15,570 | +0.03(+0.12%) |
Apr 03, 2018 | 24.02 | 24.12 | 24.00 | 24.07 | 40,904 | -0.00(-0.00%) |
Apr 02, 2018 | 24.20 | 24.20 | 24.04 | 24.07 | 72,651 | -0.01(-0.06%) |
Mar 29, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.08(+0.31%) | |
Mar 28, 2018 | 23.98 | 24.04 | 23.96 | 24.01 | 6,898 | +0.08(+0.35%) |
Mar 27, 2018 | 23.91 | 23.94 | 23.86 | 23.92 | 76,707 | -0.01(-0.06%) |
Mar 26, 2018 | 23.90 | 23.94 | 23.82 | 23.94 | 24,959 | +0.03(+0.14%) |
Mar 23, 2018 | 23.91 | 23.94 | 23.89 | 23.90 | 25,899 | -0.03(-0.12%) |
Mar 22, 2018 | 23.95 | 23.97 | 23.93 | 23.93 | 26,047 | +0.06(+0.26%) |
Mar 21, 2018 | 23.96 | 23.96 | 23.85 | 23.87 | 26,463 | -0.06(-0.25%) |
Mar 20, 2018 | 23.95 | 23.97 | 23.93 | 23.93 | 13,904 | -0.03(-0.11%) |
Mar 19, 2018 | 24.02 | 24.03 | 23.95 | 23.96 | 16,041 | -0.08(-0.33%) |
Mar 16, 2018 | 24.04 | 24.06 | 24.02 | 24.04 | 36,046 | +0.00(+0.00%) |
Mar 15, 2018 | 24.17 | 24.17 | 24.04 | 24.04 | 10,641 | -0.04(-0.16%) |
Mar 14, 2018 | 24.11 | 24.13 | 24.08 | 24.08 | 11,564 | -0.03(-0.12%) |
Mar 13, 2018 | 24.19 | 24.22 | 24.09 | 24.11 | 20,881 | -0.01(-0.04%) |
Mar 12, 2018 | 24.08 | 24.13 | 24.08 | 24.12 | 9,273 | +0.02(+0.08%) |
Mar 09, 2018 | 24.10 | 24.11 | 24.08 | 24.10 | 44,923 | -0.01(-0.04%) |
Mar 08, 2018 | 24.15 | 24.15 | 24.08 | 24.11 | 15,093 | +0.02(+0.08%) |
Mar 07, 2018 | 24.08 | 24.09 | 13,789 | -0.01(-0.04%) | ||
Mar 06, 2018 | 24.07 | 24.13 | 24.07 | 24.10 | 14,619 | +0.00(+0.00%) |
Mar 05, 2018 | 24.10 | 24.13 | 24.08 | 24.10 | 10,283 | -0.01(-0.04%) |
Mar 02, 2018 | 24.09 | 24.12 | 24.03 | 24.10 | 20,550 | -0.03(-0.11%) |