Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.62 | 25.62 | 25.45 | 25.56 | 21,615 | -0.43(-1.65%) |
May 30, 2018 | 25.90 | 25.99 | 25.83 | 25.99 | 20,142 | +0.16(+0.62%) |
May 29, 2018 | 25.75 | 26.02 | 25.75 | 25.83 | 27,329 | -0.02(-0.08%) |
May 25, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.06(+0.23%) | |
May 24, 2018 | 25.77 | 25.79 | 25.75 | 25.79 | 10,590 | -0.00(-0.00%) |
May 23, 2018 | 25.67 | 25.79 | 25.65 | 25.79 | 18,677 | +0.13(+0.51%) |
May 22, 2018 | 25.58 | 25.70 | 25.58 | 25.66 | 12,119 | +0.04(+0.15%) |
May 21, 2018 | 25.63 | 25.67 | 25.53 | 25.62 | 6,183 | +0.11(+0.43%) |
May 18, 2018 | 25.65 | 25.69 | 25.51 | 25.51 | 15,053 | -0.18(-0.70%) |
May 17, 2018 | 25.55 | 25.69 | 25.53 | 25.69 | 12,650 | +0.12(+0.47%) |
May 16, 2018 | 25.62 | 25.66 | 25.55 | 25.57 | 6,912 | -0.10(-0.39%) |
May 15, 2018 | 25.59 | 25.67 | 25.45 | 25.67 | 24,807 | +0.06(+0.23%) |
May 14, 2018 | 25.56 | 25.65 | 25.55 | 25.61 | 7,877 | +0.05(+0.20%) |
May 11, 2018 | 25.54 | 25.61 | 25.51 | 25.56 | 10,987 | +0.00(+0.00%) |
May 10, 2018 | 25.49 | 25.60 | 25.49 | 25.56 | 31,845 | +0.09(+0.35%) |
May 09, 2018 | 25.53 | 25.58 | 25.42 | 25.47 | 13,359 | -0.03(-0.12%) |
May 08, 2018 | 25.50 | 25.55 | 25.48 | 25.50 | 5,201 | +0.03(+0.12%) |
May 07, 2018 | 25.48 | 25.57 | 25.45 | 25.47 | 39,424 | +0.03(+0.12%) |
May 04, 2018 | 25.39 | 25.55 | 25.39 | 25.44 | 10,597 | +0.02(+0.06%) |
May 03, 2018 | 25.32 | 25.46 | 25.32 | 25.42 | 11,370 | +0.04(+0.17%) |
May 02, 2018 | 25.32 | 25.40 | 25.32 | 25.38 | 8,166 | +0.05(+0.20%) |
May 01, 2018 | 25.30 | 25.40 | 25.26 | 25.33 | 8,169 | +0.03(+0.12%) |
Apr 30, 2018 | 25.30 | 25.37 | 25.27 | 25.30 | 19,376 | -0.09(-0.35%) |
Apr 27, 2018 | 25.35 | 25.40 | 25.26 | 25.39 | 16,469 | +0.14(+0.55%) |
Apr 26, 2018 | 25.31 | 25.35 | 25.25 | 25.25 | 20,667 | -0.10(-0.39%) |
Apr 25, 2018 | 25.26 | 25.40 | 25.20 | 25.35 | 13,169 | +0.05(+0.20%) |
Apr 24, 2018 | 25.48 | 25.48 | 25.25 | 25.30 | 9,773 | -0.10(-0.39%) |
Apr 23, 2018 | 25.30 | 25.49 | 25.24 | 25.40 | 26,366 | -0.02(-0.08%) |
Apr 20, 2018 | 25.30 | 25.47 | 25.20 | 25.42 | 105,497 | +0.17(+0.67%) |
Apr 19, 2018 | 25.42 | 25.42 | 25.25 | 25.25 | 18,785 | -0.14(-0.56%) |
Apr 18, 2018 | 25.44 | 25.49 | 25.36 | 25.39 | 31,533 | -0.05(-0.19%) |
Apr 17, 2018 | 25.46 | 25.59 | 25.43 | 25.44 | 26,144 | -0.06(-0.24%) |
Apr 16, 2018 | 25.51 | 25.56 | 25.45 | 25.50 | 22,817 | -0.09(-0.35%) |
Apr 13, 2018 | 25.46 | 25.59 | 25.40 | 25.59 | 11,776 | +0.17(+0.67%) |
Apr 12, 2018 | 25.50 | 25.50 | 25.41 | 25.42 | 17,436 | -0.01(-0.04%) |
Apr 11, 2018 | 25.38 | 25.59 | 25.38 | 25.43 | 24,124 | -0.06(-0.24%) |
Apr 10, 2018 | 25.52 | 25.52 | 25.40 | 25.49 | 34,269 | -0.01(-0.04%) |
Apr 09, 2018 | 25.55 | 25.55 | 25.40 | 25.50 | 29,763 | -0.05(-0.20%) |
Apr 06, 2018 | 25.50 | 25.58 | 25.35 | 25.55 | 11,986 | +0.05(+0.20%) |
Apr 05, 2018 | 25.40 | 25.50 | 25.40 | 25.50 | 24,152 | +0.10(+0.39%) |
Apr 04, 2018 | 25.38 | 25.47 | 25.37 | 25.40 | 24,132 | -0.09(-0.35%) |
Apr 03, 2018 | 25.35 | 25.52 | 25.33 | 25.49 | 26,672 | +0.17(+0.67%) |
Apr 02, 2018 | 25.49 | 25.54 | 25.30 | 25.32 | 53,072 | -0.16(-0.63%) |
Mar 29, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.19(+0.75%) | |
Mar 28, 2018 | 25.32 | 25.37 | 25.23 | 25.29 | 11,661 | +0.03(+0.12%) |
Mar 27, 2018 | 25.15 | 25.26 | 25.13 | 25.26 | 25,916 | +0.12(+0.48%) |
Mar 26, 2018 | 25.23 | 25.33 | 25.12 | 25.14 | 82,000 | -0.01(-0.04%) |
Mar 23, 2018 | 25.29 | 25.29 | 25.14 | 25.15 | 29,127 | -0.06(-0.22%) |
Mar 22, 2018 | 25.25 | 25.30 | 25.16 | 25.21 | 24,546 | -0.04(-0.18%) |
Mar 21, 2018 | 25.25 | 25.34 | 25.25 | 25.25 | 7,536 | -0.03(-0.11%) |
Mar 20, 2018 | 25.32 | 25.32 | 25.28 | 25.28 | 7,820 | -0.06(-0.24%) |
Mar 19, 2018 | 25.36 | 25.36 | 25.30 | 25.34 | 17,428 | -0.06(-0.24%) |
Mar 16, 2018 | 25.45 | 25.45 | 25.32 | 25.40 | 23,127 | +0.04(+0.16%) |
Mar 15, 2018 | 25.38 | 25.47 | 25.36 | 25.36 | 19,746 | -0.04(-0.16%) |
Mar 14, 2018 | 25.38 | 25.45 | 25.35 | 25.40 | 13,097 | +0.09(+0.36%) |
Mar 13, 2018 | 25.30 | 25.38 | 25.24 | 25.31 | 13,315 | -0.03(-0.12%) |
Mar 12, 2018 | 25.31 | 25.35 | 25.18 | 25.34 | 31,975 | -0.01(-0.04%) |
Mar 09, 2018 | 25.44 | 25.53 | 25.16 | 25.35 | 25,673 | -0.10(-0.39%) |
Mar 08, 2018 | 25.55 | 25.58 | 25.42 | 25.45 | 9,263 | -0.16(-0.64%) |
Mar 07, 2018 | 25.55 | 25.63 | 25.49 | 25.61 | 8,603 | -0.09(-0.34%) |
Mar 06, 2018 | 25.45 | 25.70 | 25.45 | 25.70 | 28,590 | +0.20(+0.78%) |
Mar 05, 2018 | 25.33 | 25.50 | 25.27 | 25.50 | 20,156 | +0.20(+0.79%) |
Mar 02, 2018 | 25.21 | 25.35 | 25.21 | 25.30 | 21,044 | +0.04(+0.16%) |