Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.21 | 25.21 | 25.03 | 25.14 | 858 | +0.08(+0.31%) |
May 30, 2018 | 25.08 | 25.08 | 25.06 | 25.06 | 346 | +0.13(+0.51%) |
May 29, 2018 | 25.30 | 25.30 | 24.93 | 24.93 | 498 | -0.24(-0.94%) |
May 24, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.15(-0.57%) | |
May 22, 2018 | 25.31 | 25.31 | 25.31 | 20 | +0.10(+0.38%) | |
May 21, 2018 | 25.25 | 25.25 | 25.22 | 25.22 | 491 | +0.14(+0.57%) |
May 18, 2018 | 25.10 | 25.11 | 25.07 | 25.07 | 3,353 | -0.15(-0.59%) |
May 17, 2018 | 25.28 | 25.44 | 25.19 | 25.22 | 5,055 | -0.47(-1.84%) |
May 16, 2018 | 25.56 | 25.70 | 25.56 | 25.70 | 596 | +0.30(+1.19%) |
May 15, 2018 | 25.40 | 25.40 | 25.39 | 25.39 | 657 | -0.41(-1.60%) |
May 14, 2018 | 25.88 | 25.88 | 25.74 | 25.81 | 3,079 | +0.25(+0.99%) |
May 11, 2018 | 25.65 | 25.65 | 25.55 | 25.55 | 2,077 | -0.14(-0.54%) |
May 10, 2018 | 25.55 | 25.70 | 25.55 | 25.69 | 3,779 | +0.34(+1.33%) |
May 09, 2018 | 25.42 | 25.42 | 25.26 | 25.35 | 3,369 | -0.05(-0.19%) |
May 08, 2018 | 25.16 | 25.42 | 25.16 | 25.40 | 2,811 | +0.08(+0.30%) |
May 07, 2018 | 25.33 | 25.33 | 25.32 | 25.33 | 1,982 | -0.36(-1.40%) |
May 04, 2018 | 25.53 | 25.69 | 25.53 | 25.69 | 405 | +0.11(+0.42%) |
May 03, 2018 | 25.58 | 25.58 | 25.58 | 25.58 | 430 | -0.31(-1.21%) |
May 02, 2018 | 25.77 | 25.89 | 25.77 | 25.89 | 484 | -0.01(-0.04%) |
May 01, 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 379 | -0.17(-0.66%) |
Apr 30, 2018 | 26.13 | 26.13 | 26.07 | 26.08 | 1,198 | +0.03(+0.11%) |
Apr 27, 2018 | 26.04 | 26.10 | 26.04 | 26.05 | 2,338 | +0.19(+0.75%) |
Apr 26, 2018 | 25.97 | 25.97 | 25.79 | 25.86 | 2,012 | +0.14(+0.56%) |
Apr 25, 2018 | 25.72 | 25.78 | 25.70 | 25.71 | 6,469 | -0.26(-1.00%) |
Apr 24, 2018 | 26.04 | 26.04 | 25.97 | 25.97 | 1,764 | -0.09(-0.34%) |
Apr 23, 2018 | 26.08 | 26.12 | 25.97 | 26.06 | 8,436 | -0.04(-0.15%) |
Apr 20, 2018 | 26.30 | 26.30 | 26.10 | 26.10 | 717 | -0.23(-0.86%) |
Apr 19, 2018 | 26.63 | 26.63 | 26.31 | 26.32 | 1,292 | -0.23(-0.87%) |
Apr 18, 2018 | 26.51 | 26.56 | 26.49 | 26.56 | 751 | +0.17(+0.64%) |
Apr 17, 2018 | 26.39 | 26.39 | 26.39 | 26.39 | 192 | +0.05(+0.18%) |
Apr 16, 2018 | 26.34 | 26.34 | 26.34 | 26.34 | 256 | -0.04(-0.14%) |
Apr 13, 2018 | 26.30 | 26.38 | 26.30 | 26.38 | 593 | -0.16(-0.59%) |
Apr 12, 2018 | 26.53 | 26.53 | 26.46 | 26.53 | 1,489 | +0.15(+0.56%) |
Apr 11, 2018 | 26.38 | 26.38 | 26.38 | 26.38 | 285 | -0.06(-0.23%) |
Apr 10, 2018 | 26.15 | 26.44 | 26.15 | 26.44 | 1,402 | +0.06(+0.23%) |
Apr 09, 2018 | 26.40 | 26.40 | 26.33 | 26.38 | 1,147 | +0.46(+1.77%) |
Apr 06, 2018 | 26.45 | 26.45 | 25.92 | 25.92 | 3,230 | -0.46(-1.73%) |
Apr 05, 2018 | 26.31 | 26.38 | 26.31 | 26.38 | 570 | +0.19(+0.71%) |
Apr 03, 2018 | 26.19 | 26.19 | 26.19 | 262 | +0.23(+0.90%) | |
Apr 02, 2018 | 26.34 | 26.34 | 25.75 | 25.96 | 2,597 | -0.49(-1.86%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.41(+1.58%) | |
Mar 28, 2018 | 26.04 | 26.04 | 26.04 | 26.04 | 194 | -0.19(-0.73%) |
Mar 27, 2018 | 26.59 | 26.59 | 26.23 | 26.23 | 2,800 | -0.11(-0.40%) |
Mar 26, 2018 | 26.36 | 26.36 | 25.95 | 26.34 | 8,730 | +0.51(+1.99%) |
Mar 23, 2018 | 25.95 | 25.95 | 25.77 | 25.82 | 8,918 | -0.57(-2.17%) |
Mar 22, 2018 | 26.33 | 26.40 | 26.16 | 26.40 | 943 | -0.11(-0.42%) |
Mar 21, 2018 | 26.37 | 26.54 | 26.37 | 26.51 | 3,133 | +0.04(+0.16%) |
Mar 20, 2018 | 26.36 | 26.47 | 26.36 | 26.47 | 2,106 | +0.15(+0.55%) |
Mar 19, 2018 | 26.52 | 26.52 | 26.32 | 26.32 | 647 | -0.24(-0.89%) |
Mar 16, 2018 | 26.58 | 26.63 | 26.56 | 26.56 | 1,213 | -0.06(-0.24%) |
Mar 15, 2018 | 26.70 | 26.70 | 26.52 | 26.62 | 5,621 | -0.13(-0.50%) |
Mar 13, 2018 | 26.75 | 26.75 | 26.75 | 152 | +0.05(+0.18%) | |
Mar 12, 2018 | 26.88 | 26.88 | 26.70 | 26.70 | 1,324 | +0.08(+0.31%) |
Mar 09, 2018 | 26.55 | 26.62 | 26.51 | 26.62 | 10,051 | +0.12(+0.47%) |
Mar 08, 2018 | 26.52 | 26.52 | 26.29 | 26.50 | 757 | +0.03(+0.12%) |
Mar 07, 2018 | 26.42 | 26.48 | 26.41 | 26.46 | 3,283 | -0.20(-0.77%) |
Mar 06, 2018 | 26.51 | 26.74 | 26.43 | 26.67 | 16,486 | +0.14(+0.54%) |
Mar 05, 2018 | 26.41 | 26.53 | 26.41 | 26.53 | 8,683 | +0.11(+0.42%) |
Mar 02, 2018 | 26.36 | 26.42 | 26.36 | 26.42 | 2,803 | +0.29(+1.11%) |