Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.10 | 24.23 | 24.10 | 24.19 | 2,033 | -0.04(-0.19%) |
May 30, 2018 | 24.18 | 24.24 | 24.18 | 24.24 | 1,981 | +0.08(+0.33%) |
May 29, 2018 | 24.22 | 24.22 | 24.09 | 24.16 | 3,755 | -0.12(-0.48%) |
May 25, 2018 | 24.27 | 24.27 | 24.27 | 0 | -0.04(-0.18%) | |
May 24, 2018 | 24.35 | 24.42 | 24.32 | 24.32 | 1,056 | +0.06(+0.26%) |
May 23, 2018 | 24.29 | 24.33 | 24.16 | 24.25 | 12,282 | -0.10(-0.41%) |
May 22, 2018 | 24.41 | 24.41 | 24.28 | 24.35 | 2,677 | -0.01(-0.04%) |
May 21, 2018 | 24.33 | 24.36 | 24.33 | 24.36 | 655 | -0.04(-0.15%) |
May 18, 2018 | 24.33 | 24.40 | 24.29 | 24.40 | 9,515 | +0.04(+0.15%) |
May 17, 2018 | 24.41 | 24.42 | 24.34 | 24.36 | 4,484 | -0.03(-0.11%) |
May 16, 2018 | 24.39 | 24.42 | 24.38 | 24.39 | 3,821 | +0.07(+0.30%) |
May 15, 2018 | 24.34 | 24.40 | 24.25 | 24.32 | 2,627 | -0.13(-0.51%) |
May 14, 2018 | 24.47 | 24.51 | 24.35 | 24.44 | 5,495 | +0.01(+0.04%) |
May 11, 2018 | 24.51 | 24.51 | 24.39 | 24.43 | 3,268 | -0.03(-0.11%) |
May 10, 2018 | 24.44 | 24.51 | 24.34 | 24.46 | 5,287 | +0.13(+0.52%) |
May 09, 2018 | 24.34 | 24.38 | 24.34 | 24.34 | 1,081 | +0.02(+0.07%) |
May 08, 2018 | 24.33 | 24.39 | 24.20 | 24.32 | 7,083 | -0.11(-0.44%) |
May 07, 2018 | 24.31 | 24.42 | 24.21 | 24.42 | 9,919 | +0.12(+0.49%) |
May 04, 2018 | 24.40 | 24.40 | 24.25 | 24.30 | 3,240 | -0.03(-0.12%) |
May 03, 2018 | 24.34 | 24.34 | 24.25 | 24.34 | 7,733 | +0.20(+0.82%) |
May 02, 2018 | 24.34 | 24.37 | 23.90 | 24.14 | 40,737 | -0.30(-1.21%) |
May 01, 2018 | 24.51 | 24.51 | 24.41 | 24.43 | 2,481 | -0.04(-0.18%) |
Apr 30, 2018 | 24.52 | 24.52 | 24.43 | 24.48 | 2,137 | -0.04(-0.15%) |
Apr 27, 2018 | 24.45 | 24.51 | 24.45 | 24.51 | 2,961 | +0.01(+0.04%) |
Apr 26, 2018 | 24.54 | 24.54 | 24.43 | 24.51 | 3,388 | +0.03(+0.11%) |
Apr 25, 2018 | 24.51 | 24.51 | 24.42 | 24.48 | 6,961 | -0.07(-0.29%) |
Apr 24, 2018 | 24.51 | 24.55 | 24.43 | 24.55 | 5,388 | +0.02(+0.07%) |
Apr 23, 2018 | 24.59 | 24.59 | 24.53 | 24.53 | 2,370 | -0.06(-0.26%) |
Apr 20, 2018 | 24.60 | 24.60 | 24.52 | 24.60 | 9,753 | +0.00(+0.00%) |
Apr 19, 2018 | 24.66 | 24.71 | 24.58 | 24.60 | 4,689 | -0.04(-0.15%) |
Apr 18, 2018 | 24.61 | 24.69 | 24.61 | 24.63 | 1,445 | -0.07(-0.29%) |
Apr 17, 2018 | 24.52 | 24.73 | 24.51 | 24.70 | 4,462 | +0.11(+0.44%) |
Apr 16, 2018 | 24.69 | 24.74 | 24.59 | 24.60 | 19,683 | -0.04(-0.18%) |
Apr 13, 2018 | 24.64 | 24.69 | 24.56 | 24.64 | 5,268 | +0.11(+0.46%) |
Apr 12, 2018 | 24.59 | 24.59 | 24.48 | 24.53 | 4,380 | -0.18(-0.71%) |
Apr 11, 2018 | 24.63 | 24.71 | 24.57 | 24.70 | 6,457 | +0.12(+0.47%) |
Apr 10, 2018 | 24.59 | 24.78 | 24.59 | 24.59 | 13,743 | +0.11(+0.44%) |
Apr 09, 2018 | 24.52 | 24.69 | 24.35 | 24.48 | 28,906 | -0.09(-0.37%) |
Apr 06, 2018 | 24.57 | 24.59 | 24.34 | 24.57 | 16,754 | +0.13(+0.51%) |
Apr 05, 2018 | 24.43 | 24.64 | 24.42 | 24.44 | 4,170 | -0.11(-0.44%) |
Apr 04, 2018 | 24.65 | 24.65 | 24.45 | 24.55 | 4,166 | +0.05(+0.19%) |
Apr 03, 2018 | 24.78 | 24.78 | 24.47 | 24.50 | 67,765 | -0.10(-0.41%) |
Apr 02, 2018 | 24.79 | 24.79 | 24.56 | 24.60 | 7,550 | +0.12(+0.48%) |
Mar 29, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.07(-0.29%) | |
Mar 28, 2018 | 24.51 | 24.68 | 24.43 | 24.56 | 6,163 | +0.09(+0.37%) |
Mar 27, 2018 | 24.69 | 24.69 | 24.46 | 24.47 | 10,360 | -0.17(-0.69%) |
Mar 26, 2018 | 24.56 | 24.66 | 24.53 | 24.64 | 25,572 | +0.20(+0.81%) |
Mar 23, 2018 | 24.38 | 24.47 | 24.25 | 24.44 | 15,972 | +0.20(+0.82%) |
Mar 22, 2018 | 24.38 | 24.38 | 24.24 | 24.24 | 1,138 | -0.07(-0.27%) |
Mar 21, 2018 | 24.25 | 24.31 | 24.24 | 24.31 | 1,908 | +0.08(+0.33%) |
Mar 20, 2018 | 24.32 | 24.33 | 24.23 | 24.23 | 5,613 | -0.01(-0.04%) |
Mar 19, 2018 | 24.33 | 24.43 | 24.24 | 24.24 | 6,557 | -0.13(-0.55%) |
Mar 16, 2018 | 24.33 | 24.41 | 24.33 | 24.37 | 2,415 | +0.06(+0.26%) |
Mar 15, 2018 | 24.34 | 24.41 | 24.25 | 24.31 | 3,589 | +0.01(+0.04%) |
Mar 14, 2018 | 24.35 | 24.47 | 24.27 | 24.30 | 6,082 | +0.03(+0.12%) |
Mar 13, 2018 | 24.25 | 24.27 | 24.25 | 24.27 | 865 | +0.02(+0.10%) |
Mar 12, 2018 | 24.30 | 24.35 | 24.20 | 24.25 | 7,591 | -0.17(-0.70%) |
Mar 09, 2018 | 24.19 | 24.42 | 24.19 | 24.42 | 7,060 | +0.22(+0.93%) |
Mar 08, 2018 | 24.25 | 24.39 | 24.14 | 24.19 | 5,535 | -0.02(-0.07%) |
Mar 07, 2018 | 24.18 | 24.21 | 8,454 | -0.13(-0.55%) | ||
Mar 06, 2018 | 24.16 | 24.43 | 24.08 | 24.34 | 36,061 | +0.14(+0.59%) |
Mar 05, 2018 | 24.16 | 24.41 | 24.04 | 24.20 | 46,991 | +0.10(+0.41%) |
Mar 02, 2018 | 24.16 | 24.38 | 24.08 | 24.10 | 144,887 | -0.01(-0.04%) |