Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.30 | 25.30 | 25.26 | 25.26 | 6,500 | -0.09(-0.36%) |
May 30, 2018 | 25.30 | 25.35 | 25.30 | 25.35 | 3,000 | +0.10(+0.40%) |
May 29, 2018 | 25.28 | 25.38 | 25.25 | 25.25 | 1,823 | -0.04(-0.16%) |
May 28, 2018 | 25.46 | 25.46 | 25.29 | 25.29 | 1,993 | -0.23(-0.90%) |
May 24, 2018 | 25.52 | 25.52 | 25.52 | 99 | +0.01(+0.04%) | |
May 23, 2018 | 25.50 | 25.52 | 25.49 | 25.51 | 1,848 | -0.09(-0.35%) |
May 22, 2018 | 25.72 | 25.72 | 25.60 | 25.60 | 8,007 | +0.05(+0.20%) |
May 18, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.18(+0.71%) | |
May 16, 2018 | 25.37 | 25.37 | 25.37 | 0 | +0.05(+0.20%) | |
May 15, 2018 | 25.39 | 25.39 | 25.32 | 25.32 | 1,000 | +0.03(+0.12%) |
May 14, 2018 | 25.21 | 25.31 | 25.21 | 25.29 | 2,390 | +0.23(+0.92%) |
May 11, 2018 | 25.15 | 25.15 | 25.03 | 25.06 | 1,970 | -0.07(-0.28%) |
May 10, 2018 | 25.10 | 25.13 | 25.10 | 25.13 | 1,404 | +0.11(+0.44%) |
May 09, 2018 | 25.03 | 25.03 | 25.02 | 25.02 | 615 | +0.04(+0.16%) |
May 08, 2018 | 25.06 | 25.06 | 24.98 | 24.98 | 1,160 | -0.04(-0.16%) |
May 07, 2018 | 25.04 | 25.04 | 25.02 | 25.02 | 1,004 | +0.15(+0.60%) |
May 04, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 100 | +0.17(+0.69%) |
May 03, 2018 | 24.69 | 24.71 | 24.67 | 24.70 | 1,878 | -0.10(-0.40%) |
May 02, 2018 | 24.85 | 24.85 | 24.80 | 24.80 | 11,286 | +0.18(+0.73%) |
May 01, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 662 | +0.00(+0.00%) |
Apr 30, 2018 | 24.65 | 24.70 | 24.62 | 24.62 | 5,600 | +0.00(+0.00%) |
Apr 27, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 5,028 | +0.03(+0.12%) |
Apr 26, 2018 | 24.61 | 24.61 | 24.59 | 24.59 | 800 | +0.08(+0.33%) |
Apr 25, 2018 | 24.49 | 24.54 | 24.49 | 24.51 | 3,072 | -0.14(-0.57%) |
Apr 24, 2018 | 24.63 | 24.65 | 24.63 | 24.65 | 1,029 | +0.15(+0.61%) |
Apr 23, 2018 | 24.57 | 24.57 | 24.50 | 24.50 | 2,100 | +0.00(+0.00%) |
Apr 19, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.17(-0.69%) | |
Apr 18, 2018 | 24.75 | 24.75 | 24.67 | 24.67 | 2,608 | +0.09(+0.37%) |
Apr 17, 2018 | 24.60 | 24.60 | 24.58 | 24.58 | 762 | +0.07(+0.29%) |
Apr 16, 2018 | 24.55 | 24.55 | 24.51 | 24.51 | 700 | +0.09(+0.37%) |
Apr 13, 2018 | 24.43 | 24.48 | 24.30 | 24.42 | 1,348 | +0.12(+0.49%) |
Apr 12, 2018 | 24.32 | 24.32 | 24.26 | 24.30 | 4,550 | +0.02(+0.08%) |
Apr 11, 2018 | 24.15 | 24.31 | 24.15 | 24.28 | 2,189 | +0.11(+0.46%) |
Apr 10, 2018 | 24.13 | 24.17 | 24.10 | 24.17 | 1,666 | +0.11(+0.46%) |
Apr 09, 2018 | 24.06 | 24.06 | 24.06 | 24.06 | 323 | -0.06(-0.25%) |
Apr 06, 2018 | 24.36 | 24.36 | 24.12 | 24.12 | 1,571 | -0.20(-0.82%) |
Apr 05, 2018 | 24.14 | 24.36 | 24.14 | 24.32 | 1,987 | +0.27(+1.12%) |
Apr 04, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 800 | +0.05(+0.21%) |
Apr 03, 2018 | 24.10 | 24.12 | 24.00 | 24.00 | 1,751 | -0.07(-0.29%) |
Apr 02, 2018 | 24.40 | 24.40 | 24.05 | 24.07 | 3,054 | -0.30(-1.23%) |
Mar 29, 2018 | 24.37 | 24.37 | 24.37 | 0 | +0.27(+1.12%) | |
Mar 28, 2018 | 24.07 | 24.10 | 24.07 | 24.10 | 1,362 | -0.04(-0.17%) |
Mar 27, 2018 | 24.26 | 24.30 | 24.14 | 24.14 | 15,790 | -0.18(-0.74%) |
Mar 26, 2018 | 24.24 | 24.32 | 24.21 | 24.32 | 653 | -0.15(-0.61%) |
Mar 23, 2018 | 24.60 | 24.60 | 24.47 | 24.47 | 300 | -0.12(-0.49%) |
Mar 22, 2018 | 24.73 | 24.73 | 24.59 | 24.59 | 2,500 | -0.45(-1.80%) |
Mar 21, 2018 | 25.12 | 25.13 | 25.04 | 25.04 | 3,055 | +0.12(+0.48%) |
Mar 20, 2018 | 24.80 | 24.92 | 24.80 | 24.92 | 900 | +0.21(+0.85%) |
Mar 19, 2018 | 24.74 | 24.74 | 24.71 | 24.71 | 670 | -0.12(-0.48%) |
Mar 16, 2018 | 24.86 | 24.86 | 24.83 | 24.83 | 400 | +0.03(+0.12%) |
Mar 15, 2018 | 24.80 | 24.80 | 24.80 | 24.80 | 1,000 | +0.16(+0.65%) |
Mar 14, 2018 | 24.66 | 24.67 | 24.59 | 24.64 | 1,428 | +0.00(+0.00%) |
Mar 13, 2018 | 24.69 | 24.69 | 24.64 | 24.64 | 920 | +0.01(+0.04%) |
Mar 12, 2018 | 24.64 | 24.65 | 24.58 | 24.63 | 1,400 | +0.04(+0.16%) |
Mar 09, 2018 | 24.53 | 24.59 | 24.53 | 24.59 | 1,100 | +0.14(+0.57%) |
Mar 08, 2018 | 24.45 | 24.49 | 24.43 | 24.45 | 4,408 | +0.11(+0.45%) |
Mar 07, 2018 | 24.55 | 24.55 | 24.34 | 24.34 | 1,040 | -0.19(-0.77%) |
Mar 06, 2018 | 24.55 | 24.59 | 24.43 | 24.53 | 3,590 | +0.04(+0.16%) |
Mar 05, 2018 | 24.45 | 24.49 | 24.45 | 24.49 | 450 | +0.15(+0.62%) |
Mar 02, 2018 | 24.39 | 24.39 | 24.34 | 24.34 | 1,144 | +0.01(+0.04%) |