Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.93 | 24.95 | 24.92 | 24.95 | 25,348 | -0.01(-0.03%) |
May 30, 2018 | 24.95 | 24.98 | 24.95 | 24.95 | 5,357 | +0.07(+0.29%) |
May 29, 2018 | 24.89 | 24.89 | 24.87 | 24.88 | 604 | -0.01(-0.03%) |
May 25, 2018 | 24.89 | 24.89 | 24.89 | 0 | -0.01(-0.05%) | |
May 24, 2018 | 24.85 | 24.90 | 24.85 | 24.90 | 1,623 | +0.02(+0.07%) |
May 23, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 245 | -0.01(-0.06%) |
May 22, 2018 | 24.93 | 24.93 | 24.88 | 24.90 | 2,407 | -0.02(-0.07%) |
May 21, 2018 | 24.89 | 24.92 | 24.88 | 24.92 | 3,330 | +0.04(+0.17%) |
May 18, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 998 | -0.01(-0.03%) |
May 16, 2018 | 24.88 | 24.88 | 24.88 | 102 | +0.06(+0.22%) | |
May 15, 2018 | 24.83 | 24.83 | 24.79 | 24.82 | 6,659 | -0.06(-0.26%) |
May 14, 2018 | 24.89 | 24.89 | 24.89 | 24.89 | 136 | -0.03(-0.12%) |
May 11, 2018 | 24.92 | 24.92 | 24.92 | 24.92 | 237 | +0.03(+0.13%) |
May 10, 2018 | 24.90 | 24.90 | 24.87 | 24.89 | 1,795 | +0.06(+0.24%) |
May 09, 2018 | 24.80 | 24.83 | 24.80 | 24.83 | 5,033 | +0.04(+0.15%) |
May 08, 2018 | 24.74 | 24.82 | 24.74 | 24.79 | 6,292 | -0.01(-0.03%) |
May 07, 2018 | 24.74 | 24.81 | 24.74 | 24.79 | 3,515 | -0.00(-0.02%) |
May 04, 2018 | 24.74 | 24.80 | 24.71 | 24.80 | 7,917 | +0.11(+0.44%) |
May 03, 2018 | 24.67 | 24.74 | 24.67 | 24.69 | 6,415 | -0.06(-0.25%) |
May 02, 2018 | 24.75 | 24.75 | 24.74 | 24.75 | 498 | +0.03(+0.10%) |
May 01, 2018 | 24.66 | 24.73 | 24.66 | 24.73 | 5,680 | -0.04(-0.18%) |
Apr 30, 2018 | 24.84 | 24.84 | 24.74 | 24.77 | 15,598 | +0.00(+0.00%) |
Apr 27, 2018 | 24.77 | 24.77 | 24.77 | 24.77 | 142 | +0.01(+0.03%) |
Apr 26, 2018 | 24.76 | 24.80 | 24.76 | 24.76 | 9,316 | +0.03(+0.12%) |
Apr 24, 2018 | 24.73 | 24.73 | 24.73 | 44 | -0.05(-0.22%) | |
Apr 23, 2018 | 24.86 | 24.86 | 24.75 | 24.79 | 5,539 | -0.03(-0.13%) |
Apr 20, 2018 | 24.80 | 24.82 | 24.80 | 24.82 | 6,581 | -0.12(-0.49%) |
Apr 18, 2018 | 24.94 | 24.94 | 24.94 | 0 | +0.04(+0.15%) | |
Apr 17, 2018 | 24.90 | 24.91 | 24.89 | 24.91 | 5,981 | +0.05(+0.18%) |
Apr 16, 2018 | 24.92 | 24.92 | 24.86 | 24.86 | 414 | +0.04(+0.15%) |
Apr 13, 2018 | 24.86 | 24.86 | 24.83 | 24.83 | 6,988 | +0.00(+0.00%) |
Apr 12, 2018 | 24.86 | 24.86 | 24.83 | 24.83 | 512,500 | -0.06(-0.24%) |
Apr 11, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 144 | +0.08(+0.30%) |
Apr 10, 2018 | 24.81 | 24.81 | 24.81 | 24.81 | 112 | +0.03(+0.11%) |
Apr 09, 2018 | 24.78 | 24.79 | 24.78 | 24.78 | 2,187 | +0.04(+0.15%) |
Apr 06, 2018 | 24.71 | 24.75 | 24.71 | 24.74 | 3,568 | -0.06(-0.22%) |
Apr 05, 2018 | 24.81 | 24.82 | 24.80 | 24.80 | 2,018 | +0.01(+0.04%) |
Apr 04, 2018 | 24.76 | 24.81 | 24.75 | 24.79 | 2,135 | +0.06(+0.23%) |
Apr 03, 2018 | 24.73 | 24.76 | 24.73 | 24.74 | 3,232 | +0.04(+0.15%) |
Apr 02, 2018 | 24.74 | 24.74 | 24.70 | 24.70 | 7,205 | -0.06(-0.25%) |
Mar 29, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.04(+0.16%) | |
Mar 28, 2018 | 24.72 | 24.74 | 24.69 | 24.72 | 24,628 | -0.11(-0.44%) |
Mar 27, 2018 | 24.80 | 24.84 | 24.80 | 24.83 | 2,598 | -0.01(-0.05%) |
Mar 26, 2018 | 24.82 | 24.84 | 24.82 | 24.84 | 15,531 | +0.03(+0.11%) |
Mar 23, 2018 | 24.80 | 24.82 | 24.78 | 24.82 | 1,971 | -0.09(-0.36%) |
Mar 21, 2018 | 24.91 | 24.91 | 24.91 | 16 | +0.08(+0.33%) | |
Mar 20, 2018 | 24.85 | 24.85 | 24.83 | 24.83 | 563 | +0.02(+0.07%) |
Mar 19, 2018 | 24.85 | 24.85 | 24.80 | 24.81 | 3,712 | -0.06(-0.23%) |
Mar 16, 2018 | 24.88 | 24.88 | 24.87 | 24.87 | 556 | -0.04(-0.14%) |
Mar 14, 2018 | 24.90 | 24.90 | 24.90 | 39 | -0.00(-0.00%) | |
Mar 13, 2018 | 24.95 | 24.95 | 24.90 | 24.90 | 2,415 | -0.04(-0.16%) |
Mar 12, 2018 | 24.92 | 24.94 | 24.89 | 24.94 | 10,324 | +0.05(+0.22%) |
Mar 09, 2018 | 24.85 | 24.89 | 24.85 | 24.89 | 1,414 | +0.07(+0.27%) |
Mar 08, 2018 | 24.82 | 24.82 | 24.82 | 24.82 | 1,619 | -0.03(-0.11%) |
Mar 06, 2018 | 24.83 | 24.86 | 24.81 | 24.85 | 22,336 | +0.04(+0.17%) |
Mar 05, 2018 | 24.80 | 24.81 | 24.74 | 24.81 | 3,630 | +0.05(+0.18%) |
Mar 02, 2018 | 24.75 | 24.76 | 24.75 | 24.76 | 7,963 | +0.04(+0.15%) |