Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.06 | 24.06 | 23.88 | 23.89 | 40,882 | -0.02(-0.08%) |
May 30, 2018 | 23.90 | 23.98 | 23.86 | 23.91 | 24,648 | -0.01(-0.04%) |
May 29, 2018 | 24.07 | 24.07 | 23.89 | 23.92 | 21,394 | +0.02(+0.08%) |
May 25, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.02(+0.10%) | |
May 24, 2018 | 23.87 | 23.91 | 23.82 | 23.87 | 22,122 | +0.02(+0.10%) |
May 23, 2018 | 23.86 | 23.91 | 23.79 | 23.85 | 60,363 | +0.05(+0.21%) |
May 22, 2018 | 23.81 | 23.82 | 23.78 | 23.80 | 41,686 | +0.00(+0.00%) |
May 21, 2018 | 23.82 | 23.82 | 23.74 | 23.80 | 46,994 | +0.01(+0.02%) |
May 18, 2018 | 23.82 | 23.83 | 23.76 | 23.80 | 32,458 | +0.03(+0.11%) |
May 17, 2018 | 23.81 | 23.82 | 23.77 | 23.77 | 32,383 | -0.01(-0.05%) |
May 16, 2018 | 23.81 | 23.82 | 23.74 | 23.78 | 33,438 | +0.06(+0.25%) |
May 15, 2018 | 23.80 | 23.87 | 23.69 | 23.72 | 29,355 | -0.12(-0.49%) |
May 14, 2018 | 23.85 | 23.87 | 23.79 | 23.84 | 32,218 | +0.00(+0.00%) |
May 11, 2018 | 23.84 | 23.84 | 23.77 | 23.84 | 35,221 | +0.02(+0.08%) |
May 10, 2018 | 23.84 | 23.86 | 23.76 | 23.82 | 26,362 | +0.03(+0.12%) |
May 09, 2018 | 23.82 | 23.86 | 23.79 | 23.79 | 35,703 | -0.01(-0.04%) |
May 08, 2018 | 23.81 | 23.81 | 23.75 | 23.80 | 21,010 | -0.01(-0.04%) |
May 07, 2018 | 23.92 | 23.92 | 23.71 | 23.81 | 55,795 | +0.06(+0.25%) |
May 04, 2018 | 23.80 | 23.82 | 23.74 | 23.75 | 64,366 | -0.02(-0.10%) |
May 03, 2018 | 23.80 | 23.81 | 23.72 | 23.78 | 42,501 | +0.06(+0.25%) |
May 02, 2018 | 23.72 | 23.76 | 23.67 | 23.72 | 20,282 | +0.05(+0.22%) |
May 01, 2018 | 23.66 | 23.69 | 23.65 | 23.66 | 61,911 | +0.01(+0.05%) |
Apr 30, 2018 | 23.67 | 23.67 | 23.63 | 23.65 | 20,973 | +0.00(+0.02%) |
Apr 27, 2018 | 23.66 | 23.66 | 23.63 | 23.65 | 20,495 | +0.01(+0.06%) |
Apr 26, 2018 | 23.65 | 23.68 | 23.61 | 23.63 | 63,211 | +0.02(+0.08%) |
Apr 25, 2018 | 23.62 | 23.64 | 23.56 | 23.61 | 34,000 | -0.04(-0.17%) |
Apr 24, 2018 | 23.65 | 23.68 | 23.63 | 23.65 | 31,374 | +0.04(+0.15%) |
Apr 23, 2018 | 23.61 | 23.66 | 23.61 | 23.62 | 8,012 | -0.03(-0.11%) |
Apr 20, 2018 | 23.70 | 23.72 | 23.64 | 23.64 | 13,376 | -0.05(-0.21%) |
Apr 19, 2018 | 23.65 | 23.74 | 23.61 | 23.69 | 134,964 | +0.07(+0.29%) |
Apr 18, 2018 | 23.68 | 23.68 | 23.61 | 23.62 | 16,913 | -0.02(-0.08%) |
Apr 17, 2018 | 23.66 | 23.67 | 23.63 | 23.64 | 24,001 | +0.04(+0.17%) |
Apr 16, 2018 | 23.63 | 23.68 | 23.59 | 23.60 | 55,385 | -0.02(-0.08%) |
Apr 13, 2018 | 23.60 | 23.67 | 23.60 | 23.62 | 37,528 | +0.01(+0.04%) |
Apr 12, 2018 | 23.60 | 23.67 | 23.60 | 23.61 | 7,139 | -0.07(-0.29%) |
Apr 11, 2018 | 23.64 | 23.68 | 23.61 | 23.68 | 24,204 | +0.05(+0.23%) |
Apr 10, 2018 | 23.60 | 23.63 | 23.55 | 23.63 | 50,170 | -0.00(-0.02%) |
Apr 09, 2018 | 23.62 | 23.71 | 23.61 | 23.63 | 16,047 | -0.01(-0.04%) |
Apr 06, 2018 | 23.65 | 23.70 | 23.63 | 23.64 | 39,343 | +0.05(+0.21%) |
Apr 05, 2018 | 23.64 | 23.66 | 23.59 | 23.59 | 45,847 | +0.01(+0.04%) |
Apr 04, 2018 | 23.60 | 23.62 | 23.58 | 23.58 | 8,766 | -0.03(-0.12%) |
Apr 03, 2018 | 23.64 | 23.66 | 23.56 | 23.61 | 21,281 | +0.04(+0.17%) |
Apr 02, 2018 | 23.63 | 23.69 | 23.53 | 23.57 | 84,263 | -0.00(-0.02%) |
Mar 29, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.02%) | |
Mar 28, 2018 | 23.53 | 23.62 | 23.53 | 23.57 | 16,965 | -0.05(-0.22%) |
Mar 27, 2018 | 23.61 | 23.63 | 23.55 | 23.63 | 46,697 | +0.04(+0.16%) |
Mar 26, 2018 | 23.50 | 23.59 | 23.50 | 23.59 | 13,812 | +0.05(+0.21%) |
Mar 23, 2018 | 23.62 | 23.62 | 23.51 | 23.54 | 32,088 | -0.02(-0.08%) |
Mar 22, 2018 | 23.62 | 23.64 | 23.55 | 23.56 | 60,555 | -0.01(-0.04%) |
Mar 21, 2018 | 23.58 | 23.59 | 23.56 | 23.57 | 15,889 | +0.00(+0.00%) |
Mar 20, 2018 | 23.58 | 23.60 | 23.53 | 23.57 | 35,572 | -0.01(-0.04%) |
Mar 19, 2018 | 23.59 | 23.59 | 23.57 | 23.58 | 19,143 | +0.02(+0.08%) |
Mar 16, 2018 | 23.53 | 23.58 | 23.53 | 23.56 | 6,119 | +0.02(+0.08%) |
Mar 15, 2018 | 23.52 | 23.58 | 23.52 | 23.54 | 46,517 | -0.01(-0.04%) |
Mar 14, 2018 | 23.52 | 23.57 | 23.52 | 23.55 | 25,612 | -0.02(-0.08%) |
Mar 13, 2018 | 23.55 | 23.62 | 23.53 | 23.57 | 13,163 | +0.02(+0.08%) |
Mar 12, 2018 | 23.60 | 23.61 | 23.53 | 23.55 | 24,425 | -0.05(-0.21%) |
Mar 09, 2018 | 23.57 | 23.65 | 23.52 | 23.60 | 22,116 | +0.02(+0.08%) |
Mar 08, 2018 | 23.66 | 23.66 | 23.58 | 23.58 | 25,538 | -0.03(-0.12%) |
Mar 07, 2018 | 23.61 | 23.55 | 23.61 | 23,713 | +0.07(+0.29%) | |
Mar 06, 2018 | 23.60 | 23.61 | 23.51 | 23.54 | 88,402 | +0.03(+0.12%) |
Mar 05, 2018 | 23.51 | 23.59 | 23.51 | 23.51 | 20,621 | -0.01(-0.03%) |
Mar 02, 2018 | 23.57 | 23.60 | 23.50 | 23.52 | 19,065 | -0.06(-0.26%) |