Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.13 | 24.17 | 24.04 | 24.14 | 43,592 | -0.06(-0.27%) |
May 30, 2018 | 24.13 | 24.23 | 24.06 | 24.21 | 61,176 | +0.31(+1.31%) |
May 29, 2018 | 23.99 | 23.99 | 23.81 | 23.89 | 58,461 | -0.23(-0.93%) |
May 25, 2018 | 24.12 | 24.12 | 24.12 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 24.15 | 24.20 | 24.06 | 24.16 | 23,769 | +0.06(+0.23%) |
May 23, 2018 | 24.03 | 24.10 | 23.99 | 24.10 | 45,712 | -0.09(-0.37%) |
May 22, 2018 | 24.26 | 24.30 | 24.15 | 24.19 | 63,922 | -0.01(-0.03%) |
May 21, 2018 | 24.20 | 24.22 | 24.16 | 24.20 | 148,855 | +0.10(+0.43%) |
May 18, 2018 | 24.07 | 24.09 | 24.03 | 24.09 | 33,677 | -0.03(-0.13%) |
May 17, 2018 | 24.17 | 24.17 | 24.08 | 24.13 | 18,945 | -0.10(-0.40%) |
May 16, 2018 | 24.17 | 24.24 | 24.15 | 24.22 | 31,990 | -0.05(-0.20%) |
May 15, 2018 | 24.30 | 24.34 | 24.26 | 24.27 | 20,732 | -0.38(-1.54%) |
May 14, 2018 | 24.71 | 24.75 | 24.63 | 24.65 | 31,195 | +0.10(+0.43%) |
May 11, 2018 | 24.54 | 24.61 | 24.51 | 24.55 | 28,184 | +0.09(+0.36%) |
May 10, 2018 | 24.37 | 24.46 | 24.37 | 24.46 | 77,633 | +0.17(+0.70%) |
May 09, 2018 | 24.22 | 24.31 | 24.20 | 24.29 | 131,920 | +0.02(+0.10%) |
May 08, 2018 | 24.24 | 24.28 | 24.18 | 24.26 | 78,398 | +0.05(+0.20%) |
May 07, 2018 | 24.23 | 24.30 | 24.19 | 24.22 | 31,370 | -0.02(-0.07%) |
May 04, 2018 | 24.01 | 24.26 | 24.01 | 24.23 | 30,416 | +0.00(+0.00%) |
May 03, 2018 | 24.16 | 24.27 | 24.08 | 24.23 | 42,939 | +0.02(+0.07%) |
May 02, 2018 | 24.23 | 24.36 | 24.20 | 24.22 | 43,476 | -0.10(-0.40%) |
May 01, 2018 | 24.36 | 24.36 | 24.23 | 24.31 | 34,606 | -0.03(-0.13%) |
Apr 30, 2018 | 24.40 | 24.47 | 24.33 | 24.34 | 64,178 | +0.06(+0.27%) |
Apr 27, 2018 | 24.22 | 24.28 | 24.16 | 24.28 | 25,178 | +0.14(+0.60%) |
Apr 26, 2018 | 24.11 | 24.16 | 24.07 | 24.13 | 39,221 | +0.21(+0.87%) |
Apr 25, 2018 | 23.93 | 23.95 | 23.88 | 23.93 | 54,536 | -0.06(-0.24%) |
Apr 24, 2018 | 24.09 | 24.09 | 23.92 | 23.98 | 84,158 | +0.01(+0.03%) |
Apr 23, 2018 | 24.05 | 24.05 | 23.95 | 23.97 | 82,103 | -0.11(-0.47%) |
Apr 20, 2018 | 24.13 | 24.14 | 24.06 | 24.09 | 88,070 | -0.13(-0.53%) |
Apr 19, 2018 | 24.30 | 24.30 | 24.14 | 24.22 | 21,878 | -0.12(-0.50%) |
Apr 18, 2018 | 24.30 | 24.37 | 24.27 | 24.34 | 24,559 | +0.07(+0.30%) |
Apr 17, 2018 | 24.17 | 24.27 | 24.16 | 24.26 | 43,624 | +0.13(+0.53%) |
Apr 16, 2018 | 24.13 | 24.17 | 24.09 | 24.13 | 36,590 | -0.03(-0.13%) |
Apr 13, 2018 | 24.19 | 24.21 | 24.12 | 24.17 | 57,533 | +0.01(+0.03%) |
Apr 12, 2018 | 24.14 | 24.17 | 24.10 | 24.16 | 77,739 | +0.02(+0.07%) |
Apr 11, 2018 | 24.17 | 24.25 | 24.14 | 24.14 | 99,065 | -0.06(-0.23%) |
Apr 10, 2018 | 24.22 | 24.23 | 24.13 | 24.20 | 51,226 | +0.12(+0.50%) |
Apr 09, 2018 | 24.09 | 24.22 | 24.08 | 24.08 | 45,690 | +0.20(+0.84%) |
Apr 06, 2018 | 23.90 | 24.05 | 23.83 | 23.88 | 154,221 | -0.11(-0.47%) |
Apr 05, 2018 | 24.01 | 24.04 | 23.94 | 23.99 | 38,037 | +0.02(+0.07%) |
Apr 04, 2018 | 23.68 | 23.98 | 23.65 | 23.97 | 204,673 | +0.18(+0.74%) |
Apr 03, 2018 | 23.76 | 23.80 | 23.68 | 23.80 | 61,447 | +0.17(+0.72%) |
Apr 02, 2018 | 23.76 | 23.85 | 23.52 | 23.63 | 173,354 | -0.31(-1.28%) |
Mar 29, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.29(+1.23%) | |
Mar 28, 2018 | 23.64 | 23.76 | 23.56 | 23.64 | 43,875 | +0.09(+0.38%) |
Mar 27, 2018 | 23.73 | 23.81 | 23.50 | 23.55 | 121,686 | -0.19(-0.78%) |
Mar 26, 2018 | 23.62 | 23.74 | 23.51 | 23.74 | 117,178 | +0.31(+1.34%) |
Mar 23, 2018 | 23.71 | 23.72 | 23.43 | 23.43 | 141,800 | -0.17(-0.72%) |
Mar 22, 2018 | 23.73 | 23.75 | 23.60 | 23.60 | 124,997 | -0.28(-1.17%) |
Mar 21, 2018 | 23.78 | 23.94 | 23.78 | 23.87 | 97,462 | +0.03(+0.13%) |
Mar 20, 2018 | 23.84 | 23.92 | 23.84 | 23.84 | 52,409 | +0.01(+0.03%) |
Mar 19, 2018 | 23.84 | 23.87 | 23.77 | 23.84 | 56,459 | +0.02(+0.07%) |
Mar 16, 2018 | 23.84 | 23.88 | 23.79 | 23.82 | 36,224 | -0.06(-0.23%) |
Mar 15, 2018 | 23.89 | 23.98 | 23.86 | 23.87 | 38,724 | +0.00(+0.00%) |
Mar 14, 2018 | 23.91 | 23.93 | 23.80 | 23.87 | 22,357 | +0.14(+0.57%) |
Mar 13, 2018 | 23.94 | 23.97 | 23.71 | 23.74 | 516,648 | -0.14(-0.60%) |
Mar 12, 2018 | 23.88 | 23.88 | 23.79 | 23.88 | 111,267 | +0.02(+0.10%) |
Mar 09, 2018 | 23.77 | 23.86 | 23.77 | 23.86 | 184,432 | +0.10(+0.40%) |
Mar 08, 2018 | 23.79 | 23.80 | 23.70 | 23.76 | 54,148 | +0.11(+0.47%) |
Mar 07, 2018 | 23.59 | 23.68 | 23.52 | 23.65 | 195,858 | +0.10(+0.44%) |
Mar 06, 2018 | 23.53 | 23.59 | 23.48 | 23.55 | 157,843 | +0.02(+0.10%) |
Mar 05, 2018 | 23.33 | 23.55 | 23.32 | 23.52 | 140,929 | +0.06(+0.24%) |
Mar 02, 2018 | 23.36 | 23.50 | 23.29 | 23.47 | 183,674 | +0.14(+0.62%) |