Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.84 | 24.84 | 24.12 | 24.55 | 554,535 | -0.55(-2.19%) |
May 30, 2018 | 25.12 | 25.14 | 25.02 | 25.10 | 174,789 | +0.10(+0.40%) |
May 29, 2018 | 25.20 | 25.20 | 24.95 | 25.00 | 411,091 | -0.28(-1.11%) |
May 25, 2018 | 25.28 | 25.28 | 25.28 | 0 | -0.17(-0.67%) | |
May 24, 2018 | 25.45 | 25.47 | 25.30 | 25.45 | 104,864 | -0.02(-0.08%) |
May 23, 2018 | 25.48 | 25.51 | 25.44 | 25.47 | 62,267 | +0.02(+0.08%) |
May 22, 2018 | 25.43 | 25.58 | 25.33 | 25.45 | 125,147 | +0.03(+0.12%) |
May 21, 2018 | 25.38 | 25.47 | 25.34 | 25.42 | 73,331 | -0.28(-1.09%) |
May 18, 2018 | 25.69 | 25.70 | 25.65 | 25.70 | 28,121 | +0.05(+0.19%) |
May 17, 2018 | 25.69 | 25.69 | 25.63 | 25.65 | 86,408 | -0.02(-0.08%) |
May 16, 2018 | 25.69 | 25.69 | 25.59 | 25.67 | 29,424 | -0.02(-0.08%) |
May 15, 2018 | 25.69 | 25.70 | 25.65 | 25.69 | 32,876 | -0.01(-0.04%) |
May 14, 2018 | 25.76 | 25.78 | 25.68 | 25.70 | 35,406 | -0.08(-0.31%) |
May 11, 2018 | 25.83 | 25.87 | 25.76 | 25.78 | 37,051 | -0.07(-0.27%) |
May 10, 2018 | 25.77 | 25.86 | 25.77 | 25.85 | 23,878 | +0.04(+0.15%) |
May 09, 2018 | 25.67 | 25.85 | 25.67 | 25.81 | 41,238 | +0.04(+0.16%) |
May 08, 2018 | 25.70 | 25.79 | 25.69 | 25.77 | 30,779 | -0.01(-0.05%) |
May 07, 2018 | 25.68 | 25.79 | 25.66 | 25.78 | 44,515 | +0.01(+0.05%) |
May 04, 2018 | 25.70 | 25.79 | 25.70 | 25.77 | 42,111 | +0.07(+0.27%) |
May 03, 2018 | 25.78 | 25.78 | 25.70 | 25.70 | 32,583 | -0.12(-0.46%) |
May 02, 2018 | 25.65 | 25.89 | 25.64 | 25.82 | 61,198 | +0.17(+0.66%) |
May 01, 2018 | 25.69 | 25.69 | 25.60 | 25.65 | 43,948 | +0.01(+0.04%) |
Apr 30, 2018 | 25.64 | 25.69 | 25.63 | 25.64 | 30,303 | -0.05(-0.19%) |
Apr 27, 2018 | 25.70 | 25.70 | 25.61 | 25.69 | 55,849 | -0.01(-0.04%) |
Apr 26, 2018 | 25.76 | 25.76 | 25.68 | 25.70 | 35,420 | -0.01(-0.04%) |
Apr 25, 2018 | 25.70 | 25.72 | 25.64 | 25.71 | 52,751 | -0.03(-0.12%) |
Apr 24, 2018 | 25.72 | 25.74 | 25.70 | 25.74 | 23,897 | -0.03(-0.12%) |
Apr 23, 2018 | 25.75 | 25.77 | 25.72 | 25.77 | 43,245 | -0.02(-0.08%) |
Apr 20, 2018 | 25.56 | 25.79 | 25.56 | 25.79 | 95,861 | +0.22(+0.86%) |
Apr 19, 2018 | 25.61 | 25.65 | 25.54 | 25.57 | 25,376 | -0.09(-0.35%) |
Apr 18, 2018 | 25.61 | 25.66 | 25.60 | 25.66 | 36,063 | -0.02(-0.08%) |
Apr 17, 2018 | 25.56 | 25.68 | 25.56 | 25.68 | 40,112 | +0.08(+0.31%) |
Apr 16, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 36,458 | +0.05(+0.20%) |
Apr 13, 2018 | 25.52 | 25.55 | 25.50 | 25.55 | 38,088 | +0.04(+0.16%) |
Apr 12, 2018 | 25.52 | 25.54 | 25.50 | 25.51 | 23,603 | -0.04(-0.16%) |
Apr 11, 2018 | 25.56 | 25.57 | 25.54 | 25.55 | 61,251 | -0.05(-0.20%) |
Apr 10, 2018 | 25.53 | 25.62 | 25.51 | 25.60 | 33,552 | +0.02(+0.08%) |
Apr 09, 2018 | 25.53 | 25.58 | 25.53 | 25.58 | 31,800 | -0.02(-0.08%) |
Apr 06, 2018 | 25.56 | 25.60 | 25.52 | 25.60 | 18,795 | +0.00(+0.00%) |
Apr 05, 2018 | 25.57 | 25.60 | 25.48 | 25.60 | 34,671 | +0.07(+0.27%) |
Apr 04, 2018 | 25.50 | 25.58 | 25.49 | 25.53 | 22,813 | -0.06(-0.23%) |
Apr 03, 2018 | 25.56 | 25.59 | 25.50 | 25.59 | 46,795 | +0.05(+0.20%) |
Apr 02, 2018 | 25.61 | 25.61 | 25.53 | 25.54 | 24,393 | -0.07(-0.27%) |
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.01%) | |
Mar 28, 2018 | 25.55 | 25.62 | 25.55 | 25.61 | 91,221 | +0.03(+0.10%) |
Mar 27, 2018 | 25.59 | 25.71 | 25.55 | 25.58 | 37,330 | -0.02(-0.08%) |
Mar 26, 2018 | 25.56 | 25.67 | 25.56 | 25.60 | 41,890 | +0.04(+0.14%) |
Mar 23, 2018 | 25.56 | 25.63 | 25.53 | 25.56 | 56,192 | -0.06(-0.22%) |
Mar 22, 2018 | 25.61 | 25.65 | 25.55 | 25.62 | 73,056 | -0.05(-0.19%) |
Mar 21, 2018 | 25.75 | 25.75 | 25.56 | 25.67 | 183,504 | -0.07(-0.27%) |
Mar 20, 2018 | 25.75 | 25.75 | 25.71 | 25.74 | 31,662 | -0.04(-0.16%) |
Mar 19, 2018 | 25.82 | 25.86 | 25.70 | 25.78 | 28,066 | -0.06(-0.23%) |
Mar 16, 2018 | 25.86 | 25.96 | 25.81 | 25.84 | 69,330 | -0.05(-0.19%) |
Mar 15, 2018 | 25.84 | 25.90 | 25.79 | 25.89 | 44,251 | +0.03(+0.12%) |
Mar 14, 2018 | 25.61 | 25.99 | 25.61 | 25.86 | 102,088 | +0.20(+0.78%) |
Mar 13, 2018 | 25.63 | 25.67 | 25.61 | 25.66 | 30,793 | +0.03(+0.12%) |
Mar 12, 2018 | 25.62 | 25.70 | 25.53 | 25.63 | 55,993 | -0.03(-0.10%) |
Mar 09, 2018 | 25.67 | 25.70 | 25.64 | 25.66 | 52,680 | -0.06(-0.25%) |
Mar 08, 2018 | 25.55 | 25.72 | 25.55 | 25.72 | 37,421 | +0.16(+0.61%) |
Mar 07, 2018 | 25.60 | 25.52 | 25.56 | 25,805 | +0.01(+0.05%) | |
Mar 06, 2018 | 25.59 | 25.66 | 25.55 | 25.55 | 21,962 | -0.09(-0.35%) |
Mar 05, 2018 | 25.66 | 25.66 | 25.58 | 25.64 | 41,721 | -0.03(-0.11%) |
Mar 02, 2018 | 25.69 | 25.69 | 25.59 | 25.67 | 80,639 | +0.02(+0.07%) |