Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.87 | 22.87 | 22.79 | 22.87 | 1,741 | -0.13(-0.54%) |
May 30, 2018 | 22.63 | 23.00 | 22.63 | 23.00 | 1,637 | +0.25(+1.09%) |
May 29, 2018 | 23.02 | 23.02 | 22.75 | 22.75 | 2,063 | -0.67(-2.86%) |
May 25, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.05(+0.23%) | |
May 24, 2018 | 23.37 | 23.37 | 23.37 | 23.37 | 249 | -0.30(-1.27%) |
May 22, 2018 | 23.67 | 23.67 | 23.67 | 0 | -0.13(-0.55%) | |
May 21, 2018 | 23.43 | 23.80 | 23.42 | 23.80 | 1,994 | +0.32(+1.36%) |
May 18, 2018 | 23.18 | 23.48 | 23.18 | 23.48 | 929 | -0.15(-0.64%) |
May 17, 2018 | 24.00 | 24.00 | 23.63 | 23.63 | 420 | -0.32(-1.33%) |
May 16, 2018 | 24.34 | 24.34 | 23.83 | 23.95 | 5,707 | -0.00(-0.02%) |
May 15, 2018 | 23.80 | 23.96 | 23.77 | 23.96 | 1,149 | -0.35(-1.42%) |
May 14, 2018 | 24.23 | 24.30 | 24.09 | 24.30 | 776 | +0.16(+0.65%) |
May 11, 2018 | 24.50 | 24.50 | 24.12 | 24.14 | 5,578 | +0.00(+0.00%) |
May 10, 2018 | 23.84 | 24.14 | 23.84 | 24.14 | 874 | +0.55(+2.32%) |
May 09, 2018 | 23.57 | 23.71 | 23.37 | 23.60 | 6,297 | +0.05(+0.22%) |
May 08, 2018 | 23.51 | 23.55 | 23.51 | 23.55 | 436 | -0.40(-1.66%) |
May 07, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 175 | +0.04(+0.18%) |
May 04, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 115 | +0.07(+0.30%) |
May 03, 2018 | 23.84 | 23.99 | 23.83 | 23.83 | 1,261 | -0.19(-0.77%) |
May 02, 2018 | 24.12 | 24.12 | 24.01 | 24.01 | 542 | -0.20(-0.81%) |
May 01, 2018 | 23.84 | 24.21 | 23.82 | 24.21 | 2,457 | -0.01(-0.02%) |
Apr 30, 2018 | 24.22 | 24.22 | 24.22 | 24.22 | 115 | -0.16(-0.65%) |
Apr 27, 2018 | 24.37 | 24.37 | 24.37 | 24.37 | 167 | +0.27(+1.13%) |
Apr 26, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 239 | +0.37(+1.56%) |
Apr 25, 2018 | 24.03 | 24.03 | 23.73 | 23.73 | 2,282 | -0.69(-2.81%) |
Apr 24, 2018 | 24.42 | 24.42 | 24.42 | 24.42 | 147 | -0.08(-0.33%) |
Apr 20, 2018 | 24.50 | 24.50 | 24.50 | 56 | -0.47(-1.89%) | |
Apr 18, 2018 | 24.97 | 24.97 | 24.97 | 0 | +0.18(+0.73%) | |
Apr 17, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 224 | +0.20(+0.83%) |
Apr 16, 2018 | 24.57 | 24.59 | 24.57 | 24.59 | 578 | +0.12(+0.49%) |
Apr 13, 2018 | 24.81 | 24.81 | 24.47 | 24.47 | 260 | -0.46(-1.86%) |
Apr 12, 2018 | 24.84 | 24.93 | 24.84 | 24.93 | 717 | +0.12(+0.50%) |
Apr 11, 2018 | 24.81 | 24.81 | 24.81 | 24.81 | 491 | +0.36(+1.46%) |
Apr 10, 2018 | 24.45 | 24.46 | 24.43 | 24.45 | 2,590 | +0.02(+0.09%) |
Apr 09, 2018 | 24.43 | 24.49 | 24.31 | 24.43 | 1,896 | -0.09(-0.36%) |
Apr 06, 2018 | 24.52 | 24.52 | 24.52 | 24.52 | 267 | -0.42(-1.70%) |
Apr 05, 2018 | 24.93 | 24.94 | 24.93 | 24.94 | 352 | -0.00(-0.02%) |
Apr 04, 2018 | 24.94 | 24.94 | 24.94 | 24.94 | 1,001 | +0.22(+0.88%) |
Apr 03, 2018 | 24.73 | 24.74 | 24.73 | 24.73 | 1,550 | +0.15(+0.61%) |
Apr 02, 2018 | 25.13 | 25.13 | 24.58 | 24.58 | 2,082 | -0.59(-2.33%) |
Mar 29, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.38(+1.55%) | |
Mar 27, 2018 | 24.78 | 24.78 | 24.78 | 121 | -0.22(-0.89%) | |
Mar 26, 2018 | 24.86 | 25.02 | 24.86 | 25.00 | 1,501 | +0.50(+2.02%) |
Mar 23, 2018 | 24.81 | 24.81 | 24.51 | 24.51 | 4,027 | -0.37(-1.49%) |
Mar 22, 2018 | 24.71 | 24.88 | 24.71 | 24.88 | 3,848 | -0.30(-1.19%) |
Mar 16, 2018 | 25.18 | 25.18 | 25.18 | 40 | -0.11(-0.42%) | |
Mar 15, 2018 | 25.31 | 25.31 | 25.28 | 25.28 | 650 | -0.26(-1.04%) |
Mar 13, 2018 | 25.55 | 25.55 | 25.55 | 12 | +0.05(+0.19%) | |
Mar 12, 2018 | 25.30 | 25.50 | 25.30 | 25.50 | 859 | +0.30(+1.21%) |
Mar 08, 2018 | 25.19 | 25.19 | 25.19 | 7 | +0.07(+0.28%) | |
Mar 02, 2018 | 25.12 | 25.12 | 25.12 | 2 | +0.26(+1.06%) |