Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.92 | 23.87 | 22.92 | 23.73 | 6,617 | -0.03(-0.12%) |
May 30, 2018 | 23.67 | 23.76 | 23.67 | 23.76 | 7,159 | +0.01(+0.04%) |
May 29, 2018 | 23.78 | 23.79 | 23.63 | 23.75 | 20,077 | +0.00(+0.00%) |
May 25, 2018 | 23.75 | 23.75 | 23.75 | 0 | -0.08(-0.34%) | |
May 24, 2018 | 23.90 | 23.90 | 23.73 | 23.83 | 3,288 | -0.05(-0.20%) |
May 23, 2018 | 23.85 | 23.89 | 23.81 | 23.88 | 4,996 | -0.04(-0.18%) |
May 22, 2018 | 23.77 | 23.96 | 23.77 | 23.92 | 27,023 | -0.02(-0.07%) |
May 21, 2018 | 23.89 | 23.94 | 23.80 | 23.94 | 7,241 | +0.12(+0.51%) |
May 18, 2018 | 23.83 | 23.87 | 23.82 | 23.82 | 9,777 | -0.02(-0.10%) |
May 17, 2018 | 23.82 | 23.84 | 23.77 | 23.84 | 22,308 | +0.03(+0.11%) |
May 16, 2018 | 23.72 | 23.81 | 23.70 | 23.81 | 6,469 | +0.04(+0.15%) |
May 15, 2018 | 23.76 | 23.83 | 23.76 | 23.78 | 12,486 | -0.12(-0.48%) |
May 14, 2018 | 23.90 | 23.91 | 23.81 | 23.89 | 17,958 | +0.01(+0.04%) |
May 11, 2018 | 23.83 | 23.89 | 23.76 | 23.89 | 6,604 | +0.03(+0.11%) |
May 10, 2018 | 23.81 | 23.92 | 23.77 | 23.86 | 12,904 | -0.04(-0.19%) |
May 09, 2018 | 23.90 | 23.92 | 23.83 | 23.90 | 25,413 | +0.02(+0.09%) |
May 08, 2018 | 23.80 | 23.89 | 23.80 | 23.88 | 5,815 | +0.02(+0.09%) |
May 07, 2018 | 23.95 | 23.95 | 23.80 | 23.86 | 9,069 | +0.10(+0.41%) |
May 04, 2018 | 23.51 | 23.89 | 23.51 | 23.76 | 7,147 | +0.06(+0.26%) |
May 03, 2018 | 23.85 | 23.85 | 23.70 | 23.70 | 14,296 | -0.18(-0.74%) |
May 02, 2018 | 23.90 | 23.94 | 23.85 | 23.88 | 9,922 | -0.07(-0.30%) |
May 01, 2018 | 23.90 | 23.95 | 23.86 | 23.95 | 13,950 | -0.02(-0.07%) |
Apr 30, 2018 | 23.87 | 24.41 | 23.87 | 23.97 | 50,823 | -0.05(-0.22%) |
Apr 27, 2018 | 24.07 | 24.07 | 23.96 | 24.02 | 11,938 | +0.02(+0.07%) |
Apr 26, 2018 | 23.94 | 24.02 | 23.94 | 24.00 | 26,797 | +0.06(+0.26%) |
Apr 25, 2018 | 23.87 | 23.97 | 23.84 | 23.94 | 63,989 | -0.04(-0.15%) |
Apr 24, 2018 | 24.00 | 24.00 | 23.96 | 23.97 | 8,362 | -0.07(-0.28%) |
Apr 23, 2018 | 24.06 | 24.15 | 23.95 | 24.04 | 14,877 | +0.17(+0.72%) |
Apr 20, 2018 | 24.22 | 24.22 | 23.85 | 23.87 | 16,143 | -0.33(-1.35%) |
Apr 19, 2018 | 24.24 | 24.31 | 24.00 | 24.20 | 81,507 | -0.12(-0.51%) |
Apr 18, 2018 | 24.53 | 24.53 | 24.25 | 24.32 | 14,708 | -0.09(-0.36%) |
Apr 17, 2018 | 24.38 | 24.41 | 24.31 | 24.41 | 10,668 | +0.09(+0.37%) |
Apr 16, 2018 | 24.33 | 24.33 | 24.19 | 24.32 | 3,883 | +0.07(+0.29%) |
Apr 13, 2018 | 24.17 | 24.27 | 24.16 | 24.25 | 9,412 | +0.12(+0.48%) |
Apr 12, 2018 | 24.44 | 24.44 | 24.13 | 24.13 | 8,047 | -0.09(-0.37%) |
Apr 11, 2018 | 24.20 | 24.43 | 24.17 | 24.22 | 18,276 | -0.05(-0.20%) |
Apr 10, 2018 | 24.33 | 24.35 | 24.21 | 24.27 | 14,602 | +0.07(+0.31%) |
Apr 09, 2018 | 24.79 | 24.94 | 23.98 | 24.20 | 20,064 | +0.08(+0.35%) |
Apr 06, 2018 | 24.16 | 24.21 | 24.08 | 24.11 | 15,418 | -0.08(-0.33%) |
Apr 05, 2018 | 24.10 | 25.15 | 24.09 | 24.19 | 24,770 | +0.14(+0.59%) |
Apr 04, 2018 | 24.26 | 24.26 | 23.96 | 24.05 | 11,830 | +0.06(+0.24%) |
Apr 03, 2018 | 23.93 | 24.00 | 23.92 | 23.99 | 2,398 | +0.01(+0.04%) |
Apr 02, 2018 | 24.12 | 24.12 | 23.89 | 23.98 | 41,255 | -0.28(-1.17%) |
Mar 29, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.26(+1.07%) | |
Mar 28, 2018 | 24.11 | 24.17 | 23.99 | 24.01 | 9,622 | +0.02(+0.07%) |
Mar 27, 2018 | 24.07 | 24.19 | 23.99 | 23.99 | 30,892 | -0.19(-0.77%) |
Mar 26, 2018 | 24.37 | 24.37 | 24.10 | 24.18 | 34,330 | +0.08(+0.33%) |
Mar 23, 2018 | 24.21 | 24.24 | 24.10 | 24.10 | 20,211 | -0.20(-0.83%) |
Mar 22, 2018 | 24.28 | 24.32 | 24.17 | 24.30 | 16,852 | -0.14(-0.56%) |
Mar 21, 2018 | 24.32 | 24.55 | 24.29 | 24.44 | 10,305 | +0.12(+0.51%) |
Mar 20, 2018 | 24.30 | 24.33 | 24.25 | 24.31 | 6,559 | -0.04(-0.16%) |
Mar 19, 2018 | 24.36 | 24.44 | 24.26 | 24.35 | 9,835 | +0.02(+0.09%) |
Mar 16, 2018 | 24.21 | 24.44 | 24.21 | 24.33 | 6,038 | +0.08(+0.32%) |
Mar 15, 2018 | 24.21 | 24.27 | 24.21 | 24.25 | 3,173 | -0.02(-0.07%) |
Mar 14, 2018 | 24.34 | 24.34 | 24.20 | 24.27 | 6,834 | -0.17(-0.69%) |
Mar 13, 2018 | 24.34 | 24.44 | 24.21 | 24.44 | 7,733 | +0.29(+1.21%) |
Mar 12, 2018 | 24.21 | 24.27 | 24.09 | 24.14 | 17,611 | -0.04(-0.17%) |
Mar 09, 2018 | 24.17 | 24.41 | 24.14 | 24.18 | 16,519 | +0.05(+0.20%) |
Mar 08, 2018 | 24.12 | 24.17 | 24.08 | 24.13 | 46,974 | +0.06(+0.26%) |
Mar 07, 2018 | 24.21 | 24.06 | 24.07 | 20,414 | -0.17(-0.70%) | |
Mar 06, 2018 | 24.13 | 24.26 | 24.08 | 24.24 | 25,477 | +0.28(+1.15%) |
Mar 05, 2018 | 24.00 | 24.35 | 23.10 | 23.97 | 27,233 | -0.09(-0.39%) |
Mar 02, 2018 | 24.00 | 24.08 | 23.95 | 24.06 | 7,509 | -0.10(-0.42%) |