Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.14 | 24.14 | 23.98 | 24.03 | 10,144 | -0.28(-1.17%) |
May 30, 2018 | 24.26 | 24.31 | 24.24 | 24.31 | 2,569 | +0.30(+1.25%) |
May 29, 2018 | 24.11 | 24.19 | 24.00 | 24.01 | 2,307 | -0.53(-2.17%) |
May 25, 2018 | 24.54 | 24.54 | 24.54 | 0 | +0.12(+0.49%) | |
May 24, 2018 | 24.50 | 24.50 | 24.34 | 24.42 | 10,202 | -0.26(-1.04%) |
May 23, 2018 | 24.60 | 24.69 | 24.60 | 24.68 | 38,562 | -0.29(-1.17%) |
May 22, 2018 | 24.96 | 24.97 | 24.95 | 24.97 | 2,295 | +0.04(+0.17%) |
May 21, 2018 | 25.00 | 25.00 | 24.90 | 24.93 | 6,709 | +0.12(+0.50%) |
May 18, 2018 | 24.82 | 24.82 | 24.81 | 24.81 | 3,772 | -0.05(-0.18%) |
May 17, 2018 | 24.81 | 24.85 | 24.81 | 24.85 | 1,908 | +0.20(+0.80%) |
May 16, 2018 | 24.66 | 24.66 | 24.65 | 24.65 | 813 | +0.03(+0.10%) |
May 15, 2018 | 24.57 | 24.65 | 24.57 | 24.63 | 8,012 | +0.03(+0.10%) |
May 14, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 305 | -0.01(-0.03%) |
May 11, 2018 | 24.61 | 24.61 | 24.61 | 24.61 | 525 | +0.02(+0.07%) |
May 09, 2018 | 24.59 | 24.59 | 24.59 | 8 | +0.07(+0.28%) | |
May 08, 2018 | 24.53 | 24.53 | 24.53 | 24.53 | 272 | +0.01(+0.04%) |
May 07, 2018 | 24.59 | 24.59 | 24.49 | 24.52 | 5,991 | +0.15(+0.60%) |
May 04, 2018 | 24.18 | 24.37 | 24.18 | 24.37 | 3,476 | +0.16(+0.66%) |
May 03, 2018 | 24.14 | 24.21 | 24.14 | 24.21 | 5,887 | +0.31(+1.28%) |
May 01, 2018 | 23.91 | 23.91 | 23.91 | 138 | +0.00(+0.00%) | |
Apr 30, 2018 | 23.98 | 23.98 | 23.90 | 23.91 | 1,596 | -0.01(-0.04%) |
Apr 27, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 136 | +0.07(+0.29%) |
Apr 26, 2018 | 23.61 | 23.87 | 23.61 | 23.85 | 1,918 | +0.23(+0.98%) |
Apr 25, 2018 | 23.54 | 23.64 | 23.46 | 23.61 | 2,072 | -0.28(-1.19%) |
Apr 23, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.08(+0.32%) | |
Apr 20, 2018 | 23.90 | 23.90 | 23.81 | 23.82 | 6,664 | -0.04(-0.18%) |
Apr 19, 2018 | 23.89 | 23.89 | 23.86 | 23.86 | 803 | -0.10(-0.43%) |
Apr 18, 2018 | 23.94 | 23.94 | 23.94 | 23.97 | 4,316 | +0.06(+0.26%) |
Apr 17, 2018 | 23.81 | 23.91 | 23.81 | 23.91 | 1,187 | +0.30(+1.26%) |
Apr 16, 2018 | 23.61 | 23.61 | 23.55 | 23.61 | 4,890 | -0.07(-0.28%) |
Apr 13, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 3,148 | +0.04(+0.18%) |
Apr 12, 2018 | 23.61 | 23.63 | 23.60 | 23.63 | 1,948 | +0.27(+1.14%) |
Apr 11, 2018 | 23.46 | 23.46 | 23.37 | 23.37 | 1,015 | -0.19(-0.80%) |
Apr 10, 2018 | 23.58 | 23.58 | 23.55 | 23.55 | 5,932 | +0.20(+0.85%) |
Apr 09, 2018 | 23.32 | 23.40 | 23.32 | 23.36 | 4,275 | +0.03(+0.14%) |
Apr 05, 2018 | 23.32 | 23.32 | 23.32 | 59 | +0.32(+1.39%) | |
Apr 04, 2018 | 22.98 | 23.00 | 22.98 | 23.00 | 8,531 | +0.03(+0.11%) |
Apr 03, 2018 | 22.98 | 22.99 | 22.96 | 22.98 | 1,094 | +0.26(+1.14%) |
Apr 02, 2018 | 22.76 | 22.76 | 22.68 | 22.72 | 2,381 | -0.37(-1.60%) |
Mar 29, 2018 | 23.09 | 23.09 | 23.09 | 0 | +0.27(+1.19%) | |
Mar 28, 2018 | 22.71 | 22.83 | 22.68 | 22.82 | 25,480 | +0.24(+1.05%) |
Mar 27, 2018 | 22.84 | 22.87 | 22.52 | 22.58 | 24,012 | -0.15(-0.68%) |
Mar 26, 2018 | 22.73 | 22.74 | 22.33 | 22.74 | 118,822 | +0.21(+0.95%) |
Mar 23, 2018 | 22.82 | 22.83 | 22.51 | 22.52 | 41,655 | -0.32(-1.39%) |
Mar 22, 2018 | 23.04 | 23.04 | 22.84 | 22.84 | 16,069 | -0.46(-1.96%) |
Mar 21, 2018 | 23.34 | 23.43 | 23.30 | 23.30 | 17,596 | -0.18(-0.77%) |
Mar 20, 2018 | 23.35 | 23.49 | 23.35 | 23.48 | 19,781 | +0.21(+0.89%) |
Mar 19, 2018 | 23.36 | 23.36 | 23.16 | 23.27 | 24,583 | -0.27(-1.13%) |
Mar 16, 2018 | 23.62 | 23.62 | 23.51 | 23.54 | 8,937 | +0.03(+0.15%) |
Mar 15, 2018 | 23.38 | 23.50 | 23.36 | 23.50 | 2,782 | +0.21(+0.89%) |
Mar 14, 2018 | 23.43 | 23.43 | 23.27 | 23.30 | 8,767 | +0.15(+0.63%) |
Mar 13, 2018 | 23.60 | 23.60 | 23.13 | 23.15 | 19,500 | -0.48(-2.04%) |
Mar 12, 2018 | 23.64 | 23.67 | 23.61 | 23.63 | 4,489 | +0.04(+0.18%) |
Mar 09, 2018 | 23.50 | 23.59 | 23.50 | 23.59 | 8,388 | +0.06(+0.26%) |
Mar 08, 2018 | 23.40 | 23.53 | 23.40 | 23.53 | 612 | +0.19(+0.81%) |
Mar 07, 2018 | 23.34 | 23.17 | 23.34 | 3,488 | +0.19(+0.82%) | |
Mar 06, 2018 | 23.16 | 23.16 | 23.12 | 23.15 | 2,225 | +0.03(+0.11%) |
Mar 05, 2018 | 22.76 | 23.17 | 22.76 | 23.12 | 53,892 | +0.32(+1.40%) |
Mar 02, 2018 | 22.75 | 22.82 | 22.65 | 22.81 | 3,908 | -0.15(-0.64%) |