Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.20 | 24.23 | 23.99 | 24.01 | 29,853 | -0.15(-0.61%) |
May 30, 2018 | 24.00 | 24.21 | 24.00 | 24.16 | 111,924 | +0.29(+1.21%) |
May 29, 2018 | 23.96 | 24.01 | 23.71 | 23.87 | 58,302 | -0.26(-1.09%) |
May 25, 2018 | 24.14 | 24.14 | 24.14 | 0 | -0.07(-0.29%) | |
May 24, 2018 | 24.14 | 24.21 | 23.94 | 24.21 | 100,793 | -0.03(-0.11%) |
May 23, 2018 | 24.10 | 24.23 | 24.07 | 24.23 | 38,127 | -0.01(-0.04%) |
May 22, 2018 | 24.40 | 24.41 | 24.21 | 24.24 | 35,396 | -0.10(-0.43%) |
May 21, 2018 | 24.36 | 24.40 | 24.31 | 24.35 | 60,934 | +0.10(+0.40%) |
May 18, 2018 | 24.24 | 24.28 | 24.17 | 24.25 | 47,445 | +0.01(+0.04%) |
May 17, 2018 | 24.17 | 24.33 | 24.10 | 24.24 | 73,502 | +0.09(+0.36%) |
May 16, 2018 | 23.85 | 24.17 | 23.85 | 24.15 | 76,282 | +0.18(+0.77%) |
May 15, 2018 | 23.99 | 24.00 | 23.86 | 23.97 | 35,981 | -0.11(-0.44%) |
May 14, 2018 | 24.14 | 24.24 | 24.02 | 24.07 | 65,993 | -0.06(-0.25%) |
May 11, 2018 | 24.06 | 24.14 | 23.99 | 24.14 | 56,431 | +0.03(+0.14%) |
May 10, 2018 | 23.94 | 24.13 | 23.90 | 24.10 | 132,518 | +0.26(+1.10%) |
May 09, 2018 | 23.56 | 23.90 | 23.56 | 23.84 | 73,016 | +0.35(+1.49%) |
May 08, 2018 | 23.48 | 23.52 | 23.38 | 23.49 | 34,009 | +0.03(+0.15%) |
May 07, 2018 | 23.28 | 23.55 | 23.28 | 23.45 | 90,938 | +0.17(+0.75%) |
May 04, 2018 | 22.86 | 23.36 | 22.86 | 23.28 | 29,603 | +0.33(+1.45%) |
May 03, 2018 | 23.01 | 23.07 | 22.70 | 22.95 | 63,125 | -0.14(-0.59%) |
May 02, 2018 | 23.12 | 23.33 | 23.08 | 23.08 | 27,908 | -0.16(-0.69%) |
May 01, 2018 | 23.09 | 23.25 | 22.93 | 23.25 | 52,864 | +0.24(+1.02%) |
Apr 30, 2018 | 23.24 | 23.34 | 23.01 | 23.01 | 44,471 | -0.17(-0.75%) |
Apr 27, 2018 | 23.13 | 23.26 | 23.11 | 23.18 | 40,010 | +0.04(+0.19%) |
Apr 26, 2018 | 23.09 | 23.21 | 23.05 | 23.14 | 49,181 | +0.23(+0.99%) |
Apr 25, 2018 | 22.90 | 23.01 | 22.72 | 22.91 | 54,136 | -0.05(-0.23%) |
Apr 24, 2018 | 23.29 | 23.36 | 22.82 | 22.97 | 31,216 | -0.24(-1.05%) |
Apr 23, 2018 | 23.35 | 23.39 | 23.16 | 23.21 | 37,851 | -0.03(-0.11%) |
Apr 20, 2018 | 23.27 | 23.36 | 23.20 | 23.24 | 30,946 | -0.07(-0.30%) |
Apr 19, 2018 | 23.37 | 23.41 | 23.26 | 23.31 | 70,688 | -0.06(-0.27%) |
Apr 18, 2018 | 23.31 | 23.45 | 23.30 | 23.37 | 36,167 | +0.14(+0.61%) |
Apr 17, 2018 | 23.14 | 23.29 | 23.08 | 23.23 | 79,401 | +0.26(+1.14%) |
Apr 16, 2018 | 22.85 | 23.06 | 22.83 | 22.97 | 70,426 | +0.22(+0.96%) |
Apr 13, 2018 | 22.97 | 23.00 | 22.67 | 22.75 | 31,063 | -0.15(-0.64%) |
Apr 12, 2018 | 22.76 | 22.92 | 22.71 | 22.89 | 23,112 | +0.22(+0.95%) |
Apr 11, 2018 | 22.54 | 22.77 | 22.53 | 22.68 | 34,135 | -0.04(-0.15%) |
Apr 10, 2018 | 22.69 | 22.79 | 22.49 | 22.71 | 83,709 | +0.36(+1.60%) |
Apr 09, 2018 | 22.49 | 22.66 | 22.35 | 22.35 | 72,294 | -0.09(-0.39%) |
Apr 06, 2018 | 22.63 | 22.83 | 22.27 | 22.44 | 40,931 | -0.46(-2.02%) |
Apr 05, 2018 | 22.76 | 22.95 | 22.75 | 22.90 | 50,482 | +0.24(+1.08%) |
Apr 04, 2018 | 22.10 | 22.70 | 22.07 | 22.66 | 34,071 | +0.17(+0.78%) |
Apr 03, 2018 | 22.35 | 22.55 | 22.21 | 22.49 | 48,813 | +0.31(+1.38%) |
Apr 02, 2018 | 22.64 | 22.70 | 22.00 | 22.18 | 95,969 | -0.58(-2.53%) |
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.47 | 22.58 | 22.29 | 22.42 | 52,963 | -0.10(-0.43%) |
Mar 27, 2018 | 22.97 | 23.10 | 22.43 | 22.51 | 61,709 | -0.42(-1.83%) |
Mar 26, 2018 | 22.70 | 22.97 | 22.46 | 22.93 | 75,564 | +0.53(+2.38%) |
Mar 23, 2018 | 22.90 | 22.98 | 22.38 | 22.40 | 132,626 | -0.55(-2.41%) |
Mar 22, 2018 | 23.26 | 23.42 | 22.94 | 22.95 | 85,813 | -0.57(-2.43%) |
Mar 21, 2018 | 23.46 | 23.73 | 23.43 | 23.52 | 42,542 | +0.09(+0.37%) |
Mar 20, 2018 | 23.42 | 23.52 | 23.35 | 23.44 | 34,810 | +0.11(+0.47%) |
Mar 19, 2018 | 23.65 | 23.69 | 23.18 | 23.33 | 83,967 | -0.41(-1.73%) |
Mar 16, 2018 | 23.69 | 23.79 | 23.63 | 23.74 | 39,550 | +0.05(+0.22%) |
Mar 15, 2018 | 23.80 | 23.82 | 23.61 | 23.69 | 38,770 | -0.04(-0.17%) |
Mar 14, 2018 | 23.98 | 24.03 | 23.70 | 23.73 | 59,705 | -0.15(-0.63%) |
Mar 13, 2018 | 24.18 | 24.21 | 23.83 | 23.88 | 60,207 | -0.19(-0.80%) |
Mar 12, 2018 | 24.17 | 24.20 | 23.96 | 24.07 | 102,661 | +0.02(+0.07%) |
Mar 09, 2018 | 23.77 | 24.06 | 23.77 | 24.05 | 95,179 | +0.43(+1.81%) |
Mar 08, 2018 | 23.62 | 23.72 | 23.55 | 23.62 | 47,117 | +0.00(+0.00%) |
Mar 07, 2018 | 23.62 | 23.62 | 54,870 | +0.10(+0.41%) | ||
Mar 06, 2018 | 23.55 | 23.55 | 23.29 | 23.53 | 84,325 | +0.16(+0.67%) |
Mar 05, 2018 | 23.03 | 23.45 | 22.96 | 23.37 | 67,332 | +0.21(+0.90%) |
Mar 02, 2018 | 22.77 | 23.21 | 22.68 | 23.16 | 73,841 | +0.24(+1.03%) |