Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.88 | 23.83 | 22.88 | 23.70 | 6,627 | -0.03(-0.12%) |
May 30, 2018 | 23.64 | 23.73 | 23.64 | 23.73 | 7,170 | +0.01(+0.04%) |
May 29, 2018 | 23.74 | 23.75 | 23.60 | 23.72 | 20,108 | +0.00(+0.00%) |
May 25, 2018 | 23.72 | 23.72 | 23.72 | 0 | -0.08(-0.34%) | |
May 24, 2018 | 23.87 | 23.87 | 23.69 | 23.80 | 3,293 | -0.05(-0.20%) |
May 23, 2018 | 23.82 | 23.86 | 23.77 | 23.84 | 5,004 | -0.04(-0.18%) |
May 22, 2018 | 23.73 | 23.92 | 23.73 | 23.89 | 27,064 | -0.02(-0.07%) |
May 21, 2018 | 23.86 | 23.90 | 23.76 | 23.90 | 7,252 | +0.12(+0.51%) |
May 18, 2018 | 23.79 | 23.83 | 23.78 | 23.78 | 9,792 | -0.02(-0.10%) |
May 17, 2018 | 23.79 | 23.80 | 23.73 | 23.80 | 22,342 | +0.03(+0.11%) |
May 16, 2018 | 23.68 | 23.78 | 23.67 | 23.78 | 6,479 | +0.04(+0.15%) |
May 15, 2018 | 23.73 | 23.80 | 23.73 | 23.74 | 12,504 | -0.12(-0.48%) |
May 14, 2018 | 23.87 | 23.88 | 23.77 | 23.86 | 17,985 | +0.01(+0.04%) |
May 11, 2018 | 23.79 | 23.86 | 23.73 | 23.85 | 6,614 | +0.03(+0.11%) |
May 10, 2018 | 23.77 | 23.88 | 23.73 | 23.82 | 12,924 | -0.04(-0.19%) |
May 09, 2018 | 23.87 | 23.88 | 23.80 | 23.87 | 25,451 | +0.02(+0.09%) |
May 08, 2018 | 23.77 | 23.86 | 23.77 | 23.84 | 5,824 | +0.02(+0.09%) |
May 07, 2018 | 23.91 | 23.91 | 23.77 | 23.82 | 9,083 | +0.10(+0.41%) |
May 04, 2018 | 23.48 | 23.85 | 23.48 | 23.73 | 7,158 | +0.06(+0.26%) |
May 03, 2018 | 23.81 | 23.81 | 23.66 | 23.66 | 14,318 | -0.18(-0.74%) |
May 02, 2018 | 23.87 | 23.90 | 23.81 | 23.84 | 9,937 | -0.07(-0.30%) |
May 01, 2018 | 23.87 | 23.91 | 23.82 | 23.91 | 13,971 | -0.02(-0.07%) |
Apr 30, 2018 | 23.83 | 24.37 | 23.83 | 23.93 | 50,900 | -0.05(-0.22%) |
Apr 27, 2018 | 24.04 | 24.04 | 23.92 | 23.98 | 11,956 | +0.02(+0.07%) |
Apr 26, 2018 | 23.90 | 23.98 | 23.90 | 23.96 | 26,838 | +0.06(+0.26%) |
Apr 25, 2018 | 23.83 | 23.94 | 23.80 | 23.90 | 64,085 | -0.04(-0.15%) |
Apr 24, 2018 | 23.96 | 23.96 | 23.92 | 23.94 | 8,375 | -0.07(-0.28%) |
Apr 23, 2018 | 24.03 | 24.12 | 23.91 | 24.00 | 14,900 | +0.17(+0.72%) |
Apr 20, 2018 | 24.19 | 24.19 | 23.82 | 23.83 | 16,167 | -0.33(-1.35%) |
Apr 19, 2018 | 24.20 | 24.28 | 23.96 | 24.16 | 81,631 | -0.12(-0.51%) |
Apr 18, 2018 | 24.50 | 24.50 | 24.21 | 24.28 | 14,730 | -0.09(-0.36%) |
Apr 17, 2018 | 24.35 | 24.37 | 24.27 | 24.37 | 10,684 | +0.09(+0.37%) |
Apr 16, 2018 | 24.29 | 24.29 | 24.16 | 24.28 | 3,889 | +0.07(+0.29%) |
Apr 13, 2018 | 24.13 | 24.23 | 24.12 | 24.21 | 9,426 | +0.12(+0.48%) |
Apr 12, 2018 | 24.40 | 24.40 | 24.09 | 24.10 | 8,059 | -0.09(-0.37%) |
Apr 11, 2018 | 24.16 | 24.40 | 24.13 | 24.19 | 18,303 | -0.05(-0.20%) |
Apr 10, 2018 | 24.29 | 24.31 | 24.18 | 24.23 | 14,625 | +0.07(+0.31%) |
Apr 09, 2018 | 24.75 | 24.90 | 23.95 | 24.16 | 20,094 | +0.08(+0.35%) |
Apr 06, 2018 | 24.12 | 24.17 | 24.04 | 24.08 | 15,442 | -0.08(-0.33%) |
Apr 05, 2018 | 24.06 | 25.11 | 24.05 | 24.16 | 24,808 | +0.14(+0.59%) |
Apr 04, 2018 | 24.22 | 24.22 | 23.92 | 24.01 | 11,847 | +0.06(+0.24%) |
Apr 03, 2018 | 23.89 | 23.96 | 23.89 | 23.96 | 2,401 | +0.01(+0.04%) |
Apr 02, 2018 | 24.08 | 24.08 | 23.85 | 23.95 | 41,317 | -0.28(-1.17%) |
Mar 29, 2018 | 24.23 | 24.23 | 24.23 | 0 | +0.26(+1.07%) | |
Mar 28, 2018 | 24.07 | 24.13 | 23.96 | 23.97 | 9,636 | +0.02(+0.07%) |
Mar 27, 2018 | 24.04 | 24.15 | 23.96 | 23.96 | 30,939 | -0.19(-0.77%) |
Mar 26, 2018 | 24.33 | 24.33 | 24.06 | 24.14 | 34,382 | +0.08(+0.33%) |
Mar 23, 2018 | 24.18 | 24.20 | 24.06 | 24.06 | 20,242 | -0.20(-0.83%) |
Mar 22, 2018 | 24.24 | 24.28 | 24.13 | 24.26 | 16,878 | -0.14(-0.56%) |
Mar 21, 2018 | 24.28 | 24.51 | 24.26 | 24.40 | 10,320 | +0.12(+0.51%) |
Mar 20, 2018 | 24.27 | 24.29 | 24.22 | 24.27 | 6,569 | -0.04(-0.16%) |
Mar 19, 2018 | 24.33 | 24.41 | 24.22 | 24.31 | 9,850 | +0.02(+0.09%) |
Mar 16, 2018 | 24.18 | 24.40 | 24.18 | 24.29 | 6,047 | +0.08(+0.32%) |
Mar 15, 2018 | 24.18 | 24.23 | 24.18 | 24.21 | 3,178 | -0.02(-0.07%) |
Mar 14, 2018 | 24.30 | 24.30 | 24.16 | 24.23 | 6,844 | -0.17(-0.69%) |
Mar 13, 2018 | 24.30 | 24.40 | 24.17 | 24.40 | 7,745 | +0.29(+1.21%) |
Mar 12, 2018 | 24.18 | 24.23 | 24.06 | 24.11 | 17,637 | -0.04(-0.17%) |
Mar 09, 2018 | 24.13 | 24.37 | 24.10 | 24.15 | 16,544 | +0.05(+0.21%) |
Mar 08, 2018 | 24.08 | 24.13 | 24.04 | 24.10 | 47,045 | +0.06(+0.26%) |
Mar 07, 2018 | 24.17 | 24.02 | 24.04 | 20,445 | -0.17(-0.70%) | |
Mar 06, 2018 | 24.10 | 24.22 | 24.05 | 24.20 | 25,515 | +0.28(+1.15%) |
Mar 05, 2018 | 23.96 | 24.31 | 23.07 | 23.93 | 27,274 | -0.09(-0.39%) |
Mar 02, 2018 | 23.96 | 24.04 | 23.91 | 24.02 | 7,521 | -0.10(-0.42%) |