Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.12 | 24.17 | 24.04 | 24.14 | 43,604 | -0.06(-0.27%) |
May 30, 2018 | 24.12 | 24.22 | 24.06 | 24.20 | 61,194 | +0.31(+1.31%) |
May 29, 2018 | 23.98 | 23.98 | 23.81 | 23.89 | 58,478 | -0.23(-0.93%) |
May 25, 2018 | 24.11 | 24.11 | 24.11 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 24.14 | 24.19 | 24.06 | 24.15 | 23,776 | +0.06(+0.23%) |
May 23, 2018 | 24.02 | 24.10 | 23.98 | 24.10 | 45,726 | -0.09(-0.37%) |
May 22, 2018 | 24.26 | 24.29 | 24.14 | 24.18 | 63,940 | -0.01(-0.03%) |
May 21, 2018 | 24.19 | 24.22 | 24.15 | 24.19 | 148,897 | +0.10(+0.43%) |
May 18, 2018 | 24.06 | 24.09 | 24.03 | 24.09 | 33,686 | -0.03(-0.13%) |
May 17, 2018 | 24.16 | 24.17 | 24.07 | 24.12 | 18,951 | -0.10(-0.40%) |
May 16, 2018 | 24.17 | 24.24 | 24.14 | 24.22 | 31,999 | -0.05(-0.20%) |
May 15, 2018 | 24.29 | 24.33 | 24.26 | 24.26 | 20,738 | -0.38(-1.54%) |
May 14, 2018 | 24.70 | 24.75 | 24.63 | 24.64 | 31,204 | +0.10(+0.43%) |
May 11, 2018 | 24.53 | 24.60 | 24.51 | 24.54 | 28,192 | +0.09(+0.36%) |
May 10, 2018 | 24.36 | 24.45 | 24.36 | 24.45 | 77,655 | +0.17(+0.70%) |
May 09, 2018 | 24.21 | 24.30 | 24.19 | 24.28 | 131,958 | +0.02(+0.10%) |
May 08, 2018 | 24.23 | 24.27 | 24.18 | 24.26 | 78,421 | +0.05(+0.20%) |
May 07, 2018 | 24.22 | 24.30 | 24.18 | 24.21 | 31,379 | -0.02(-0.07%) |
May 04, 2018 | 24.01 | 24.26 | 24.01 | 24.22 | 30,425 | +0.00(+0.00%) |
May 03, 2018 | 24.15 | 24.26 | 24.07 | 24.22 | 42,951 | +0.02(+0.07%) |
May 02, 2018 | 24.22 | 24.35 | 24.19 | 24.21 | 43,489 | -0.10(-0.40%) |
May 01, 2018 | 24.35 | 24.35 | 24.23 | 24.30 | 34,616 | -0.03(-0.13%) |
Apr 30, 2018 | 24.39 | 24.47 | 24.32 | 24.34 | 64,196 | +0.06(+0.27%) |
Apr 27, 2018 | 24.22 | 24.27 | 24.15 | 24.27 | 25,185 | +0.14(+0.60%) |
Apr 26, 2018 | 24.10 | 24.15 | 24.06 | 24.13 | 39,232 | +0.21(+0.87%) |
Apr 25, 2018 | 23.92 | 23.94 | 23.88 | 23.92 | 54,551 | -0.06(-0.23%) |
Apr 24, 2018 | 24.09 | 24.09 | 23.91 | 23.97 | 84,183 | +0.01(+0.03%) |
Apr 23, 2018 | 24.04 | 24.04 | 23.94 | 23.97 | 82,126 | -0.11(-0.47%) |
Apr 20, 2018 | 24.12 | 24.13 | 24.06 | 24.08 | 88,095 | -0.13(-0.53%) |
Apr 19, 2018 | 24.29 | 24.30 | 24.14 | 24.21 | 21,885 | -0.12(-0.50%) |
Apr 18, 2018 | 24.29 | 24.36 | 24.26 | 24.33 | 24,566 | +0.07(+0.30%) |
Apr 17, 2018 | 24.16 | 24.26 | 24.15 | 24.26 | 43,637 | +0.13(+0.53%) |
Apr 16, 2018 | 24.13 | 24.17 | 24.09 | 24.13 | 36,600 | -0.03(-0.13%) |
Apr 13, 2018 | 24.18 | 24.20 | 24.11 | 24.16 | 57,550 | +0.01(+0.03%) |
Apr 12, 2018 | 24.14 | 24.17 | 24.10 | 24.15 | 77,761 | +0.02(+0.07%) |
Apr 11, 2018 | 24.16 | 24.24 | 24.14 | 24.14 | 99,093 | -0.06(-0.23%) |
Apr 10, 2018 | 24.22 | 24.22 | 24.12 | 24.19 | 51,241 | +0.12(+0.50%) |
Apr 09, 2018 | 24.09 | 24.22 | 24.07 | 24.07 | 45,703 | +0.20(+0.84%) |
Apr 06, 2018 | 23.89 | 24.04 | 23.82 | 23.87 | 154,265 | -0.11(-0.47%) |
Apr 05, 2018 | 24.00 | 24.03 | 23.93 | 23.98 | 38,048 | +0.02(+0.07%) |
Apr 04, 2018 | 23.68 | 23.97 | 23.64 | 23.97 | 204,732 | +0.18(+0.74%) |
Apr 03, 2018 | 23.75 | 23.80 | 23.68 | 23.79 | 61,465 | +0.17(+0.72%) |
Apr 02, 2018 | 23.76 | 23.85 | 23.52 | 23.62 | 173,404 | -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 | 43,888 | +0.09(+0.38%) |
Mar 27, 2018 | 23.73 | 23.81 | 23.49 | 23.55 | 121,721 | -0.19(-0.78%) |
Mar 26, 2018 | 23.61 | 23.73 | 23.50 | 23.73 | 117,212 | +0.31(+1.34%) |
Mar 23, 2018 | 23.70 | 23.71 | 23.42 | 23.42 | 141,841 | -0.17(-0.72%) |
Mar 22, 2018 | 23.73 | 23.74 | 23.59 | 23.59 | 125,033 | -0.28(-1.17%) |
Mar 21, 2018 | 23.77 | 23.93 | 23.77 | 23.87 | 97,490 | +0.03(+0.13%) |
Mar 20, 2018 | 23.84 | 23.92 | 23.83 | 23.84 | 52,424 | +0.01(+0.03%) |
Mar 19, 2018 | 23.83 | 23.87 | 23.76 | 23.83 | 56,475 | +0.02(+0.07%) |
Mar 16, 2018 | 23.83 | 23.88 | 23.78 | 23.81 | 36,235 | -0.06(-0.23%) |
Mar 15, 2018 | 23.88 | 23.98 | 23.85 | 23.87 | 38,736 | +0.00(+0.00%) |
Mar 14, 2018 | 23.91 | 23.92 | 23.80 | 23.87 | 22,363 | +0.14(+0.57%) |
Mar 13, 2018 | 23.93 | 23.96 | 23.71 | 23.73 | 516,797 | -0.14(-0.60%) |
Mar 12, 2018 | 23.88 | 23.88 | 23.78 | 23.88 | 111,299 | +0.02(+0.10%) |
Mar 09, 2018 | 23.76 | 23.85 | 23.76 | 23.85 | 184,485 | +0.10(+0.40%) |
Mar 08, 2018 | 23.78 | 23.80 | 23.70 | 23.76 | 54,163 | +0.11(+0.47%) |
Mar 07, 2018 | 23.58 | 23.67 | 23.52 | 23.64 | 195,914 | +0.10(+0.44%) |
Mar 06, 2018 | 23.52 | 23.58 | 23.48 | 23.54 | 157,889 | +0.02(+0.10%) |
Mar 05, 2018 | 23.32 | 23.54 | 23.32 | 23.52 | 140,970 | +0.06(+0.24%) |
Mar 02, 2018 | 23.35 | 23.49 | 23.28 | 23.46 | 183,727 | +0.14(+0.62%) |