Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.68 | 24.69 | 24.63 | 24.63 | 28,101 | -0.13(-0.53%) |
May 30, 2018 | 24.61 | 24.76 | 24.61 | 24.76 | 23,519 | +0.13(+0.53%) |
May 29, 2018 | 24.71 | 24.71 | 24.56 | 24.63 | 38,820 | -0.06(-0.24%) |
May 25, 2018 | 24.69 | 24.69 | 24.69 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 24.66 | 24.75 | 24.66 | 24.70 | 28,586 | -0.04(-0.16%) |
May 23, 2018 | 24.72 | 24.75 | 24.65 | 24.74 | 12,863 | +0.07(+0.28%) |
May 22, 2018 | 24.81 | 24.81 | 24.63 | 24.67 | 33,050 | -0.02(-0.08%) |
May 21, 2018 | 24.64 | 24.69 | 24.62 | 24.69 | 19,219 | +0.06(+0.24%) |
May 18, 2018 | 24.54 | 24.63 | 24.54 | 24.63 | 175,527 | +0.00(+0.00%) |
May 17, 2018 | 24.60 | 24.65 | 24.59 | 24.63 | 35,598 | -0.02(-0.08%) |
May 16, 2018 | 24.56 | 24.68 | 24.56 | 24.65 | 18,891 | +0.02(+0.08%) |
May 15, 2018 | 24.65 | 24.66 | 24.58 | 24.63 | 74,270 | -0.10(-0.40%) |
May 14, 2018 | 24.75 | 24.80 | 24.73 | 24.73 | 30,601 | -0.06(-0.24%) |
May 11, 2018 | 24.69 | 24.79 | 24.69 | 24.79 | 32,961 | +0.07(+0.28%) |
May 10, 2018 | 24.64 | 24.74 | 24.64 | 24.72 | 25,981 | +0.13(+0.53%) |
May 09, 2018 | 24.61 | 24.62 | 24.53 | 24.59 | 38,154 | +0.04(+0.16%) |
May 08, 2018 | 24.66 | 24.66 | 24.53 | 24.55 | 20,832 | -0.10(-0.41%) |
May 07, 2018 | 24.65 | 24.71 | 24.65 | 24.65 | 17,067 | -0.04(-0.16%) |
May 04, 2018 | 24.55 | 24.71 | 24.52 | 24.69 | 35,568 | +0.10(+0.41%) |
May 03, 2018 | 24.54 | 24.64 | 24.54 | 24.59 | 27,986 | -0.02(-0.08%) |
May 02, 2018 | 24.62 | 24.67 | 24.56 | 24.61 | 34,212 | -0.13(-0.53%) |
May 01, 2018 | 24.69 | 24.74 | 24.66 | 24.74 | 28,726 | +0.00(+0.00%) |
Apr 30, 2018 | 24.88 | 24.88 | 24.74 | 24.74 | 40,120 | -0.12(-0.48%) |
Apr 27, 2018 | 24.75 | 24.86 | 24.75 | 24.86 | 29,355 | +0.09(+0.36%) |
Apr 26, 2018 | 24.72 | 24.80 | 24.72 | 24.77 | 16,661 | +0.04(+0.16%) |
Apr 25, 2018 | 24.63 | 24.73 | 24.63 | 24.73 | 41,051 | +0.03(+0.12%) |
Apr 24, 2018 | 24.82 | 24.82 | 24.69 | 24.70 | 39,114 | -0.05(-0.20%) |
Apr 23, 2018 | 24.78 | 24.80 | 24.74 | 24.75 | 40,459 | -0.08(-0.32%) |
Apr 20, 2018 | 24.84 | 24.84 | 24.77 | 24.83 | 32,758 | -0.04(-0.16%) |
Apr 19, 2018 | 24.98 | 24.98 | 24.86 | 24.87 | 25,260 | -0.13(-0.52%) |
Apr 18, 2018 | 25.06 | 25.06 | 24.94 | 25.00 | 43,428 | -0.01(-0.04%) |
Apr 17, 2018 | 24.96 | 25.02 | 24.95 | 25.01 | 100,335 | +0.05(+0.20%) |
Apr 16, 2018 | 24.94 | 24.97 | 24.90 | 24.96 | 35,109 | +0.03(+0.12%) |
Apr 13, 2018 | 24.87 | 24.97 | 24.87 | 24.93 | 32,856 | +0.05(+0.20%) |
Apr 12, 2018 | 24.95 | 24.96 | 24.88 | 24.88 | 28,103 | -0.04(-0.16%) |
Apr 11, 2018 | 24.91 | 24.94 | 24.87 | 24.92 | 24,848 | +0.01(+0.04%) |
Apr 10, 2018 | 24.92 | 24.95 | 24.85 | 24.91 | 53,975 | +0.08(+0.32%) |
Apr 09, 2018 | 24.85 | 24.88 | 24.80 | 24.83 | 29,940 | +0.07(+0.28%) |
Apr 06, 2018 | 24.78 | 24.87 | 24.72 | 24.76 | 23,360 | -0.09(-0.36%) |
Apr 05, 2018 | 24.76 | 24.86 | 24.76 | 24.85 | 37,918 | +0.02(+0.08%) |
Apr 04, 2018 | 24.75 | 24.83 | 24.66 | 24.83 | 42,075 | +0.09(+0.36%) |
Apr 03, 2018 | 24.78 | 24.78 | 24.65 | 24.74 | 35,826 | -0.05(-0.20%) |
Apr 02, 2018 | 24.88 | 24.96 | 24.76 | 24.79 | 27,052 | -0.19(-0.76%) |
Mar 29, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.10(+0.40%) | |
Mar 28, 2018 | 24.74 | 24.88 | 24.74 | 24.88 | 42,268 | +0.11(+0.44%) |
Mar 27, 2018 | 24.84 | 24.89 | 24.77 | 24.77 | 32,388 | -0.02(-0.08%) |
Mar 26, 2018 | 24.70 | 24.84 | 24.70 | 24.79 | 27,471 | +0.13(+0.53%) |
Mar 23, 2018 | 24.84 | 24.84 | 24.63 | 24.66 | 47,397 | -0.05(-0.20%) |
Mar 22, 2018 | 24.76 | 24.85 | 24.71 | 24.71 | 28,218 | -0.21(-0.84%) |
Mar 21, 2018 | 24.80 | 24.92 | 24.80 | 24.92 | 24,023 | +0.05(+0.20%) |
Mar 20, 2018 | 24.85 | 24.88 | 24.82 | 24.87 | 23,589 | +0.01(+0.04%) |
Mar 19, 2018 | 24.89 | 24.90 | 24.81 | 24.86 | 17,595 | -0.11(-0.44%) |
Mar 16, 2018 | 24.96 | 24.98 | 24.91 | 24.97 | 18,168 | +0.04(+0.16%) |
Mar 15, 2018 | 25.04 | 25.04 | 24.89 | 24.93 | 23,157 | -0.04(-0.16%) |
Mar 14, 2018 | 24.95 | 25.00 | 24.94 | 24.97 | 31,816 | +0.00(+0.00%) |
Mar 13, 2018 | 24.98 | 25.05 | 24.91 | 24.97 | 24,023 | -0.02(-0.06%) |
Mar 12, 2018 | 24.90 | 25.01 | 24.90 | 24.98 | 20,859 | +0.04(+0.14%) |
Mar 09, 2018 | 24.90 | 24.95 | 24.83 | 24.95 | 40,455 | +0.05(+0.20%) |
Mar 08, 2018 | 24.85 | 24.90 | 24.85 | 24.90 | 76,887 | +0.01(+0.04%) |
Mar 07, 2018 | 24.89 | 24.89 | 112,590 | +0.05(+0.20%) | ||
Mar 06, 2018 | 24.81 | 24.91 | 24.81 | 24.84 | 19,811 | +0.03(+0.12%) |
Mar 05, 2018 | 24.72 | 24.84 | 24.72 | 24.81 | 19,430 | +0.02(+0.08%) |
Mar 02, 2018 | 24.62 | 24.79 | 24.62 | 24.79 | 29,856 | -0.01(-0.04%) |