Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.96 | 25.96 | 25.70 | 25.81 | 53,090 | -0.13(-0.50%) |
May 30, 2018 | 25.85 | 25.98 | 25.79 | 25.94 | 93,232 | +0.11(+0.44%) |
May 29, 2018 | 25.92 | 25.95 | 25.71 | 25.83 | 226,050 | -0.31(-1.20%) |
May 25, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.03(+0.11%) | |
May 24, 2018 | 26.11 | 26.15 | 26.02 | 26.11 | 53,476 | -0.04(-0.14%) |
May 23, 2018 | 26.09 | 26.15 | 26.04 | 26.15 | 23,276 | -0.12(-0.46%) |
May 22, 2018 | 26.36 | 26.37 | 26.27 | 26.27 | 38,870 | -0.09(-0.34%) |
May 21, 2018 | 26.34 | 26.40 | 26.34 | 26.36 | 25,799 | +0.20(+0.77%) |
May 18, 2018 | 26.19 | 26.22 | 26.13 | 26.15 | 65,197 | -0.01(-0.03%) |
May 17, 2018 | 26.15 | 26.24 | 26.14 | 26.16 | 73,837 | +0.04(+0.15%) |
May 16, 2018 | 26.06 | 26.15 | 26.06 | 26.12 | 45,238 | +0.16(+0.63%) |
May 15, 2018 | 25.99 | 26.00 | 25.95 | 25.96 | 39,819 | -0.06(-0.22%) |
May 14, 2018 | 26.00 | 26.03 | 25.98 | 26.02 | 43,179 | +0.09(+0.35%) |
May 11, 2018 | 25.90 | 25.95 | 25.89 | 25.93 | 40,490 | +0.00(+0.02%) |
May 10, 2018 | 25.87 | 25.95 | 25.87 | 25.92 | 36,355 | +0.04(+0.17%) |
May 09, 2018 | 25.77 | 25.90 | 25.75 | 25.88 | 118,433 | +0.10(+0.39%) |
May 08, 2018 | 25.70 | 25.78 | 25.66 | 25.78 | 44,299 | +0.14(+0.56%) |
May 07, 2018 | 25.61 | 25.70 | 25.61 | 25.63 | 122,807 | +0.06(+0.23%) |
May 04, 2018 | 25.45 | 25.58 | 25.45 | 25.57 | 41,358 | +0.09(+0.37%) |
May 03, 2018 | 25.46 | 25.51 | 25.35 | 25.48 | 105,010 | +0.04(+0.16%) |
May 02, 2018 | 25.52 | 25.54 | 25.44 | 25.44 | 21,328 | +0.12(+0.48%) |
May 01, 2018 | 25.32 | 25.32 | 25.19 | 25.32 | 29,358 | +0.07(+0.27%) |
Apr 30, 2018 | 25.32 | 25.37 | 25.24 | 25.25 | 72,556 | +0.01(+0.04%) |
Apr 27, 2018 | 25.25 | 25.31 | 25.20 | 25.24 | 182,624 | +0.10(+0.40%) |
Apr 26, 2018 | 24.98 | 25.16 | 24.93 | 25.14 | 31,126 | +0.25(+1.01%) |
Apr 25, 2018 | 24.78 | 24.92 | 24.77 | 24.89 | 27,158 | +0.05(+0.20%) |
Apr 24, 2018 | 25.02 | 25.02 | 24.77 | 24.84 | 34,778 | -0.10(-0.40%) |
Apr 23, 2018 | 24.85 | 24.94 | 24.85 | 24.94 | 35,472 | +0.11(+0.45%) |
Apr 20, 2018 | 24.84 | 24.90 | 24.81 | 24.83 | 35,061 | -0.11(-0.43%) |
Apr 19, 2018 | 24.99 | 24.99 | 24.84 | 24.94 | 26,900 | -0.19(-0.75%) |
Apr 18, 2018 | 25.10 | 25.16 | 25.06 | 25.13 | 57,379 | +0.09(+0.36%) |
Apr 17, 2018 | 24.97 | 25.08 | 24.97 | 25.04 | 31,690 | +0.13(+0.51%) |
Apr 16, 2018 | 24.96 | 24.96 | 24.88 | 24.91 | 284,153 | -0.09(-0.35%) |
Apr 13, 2018 | 25.06 | 25.06 | 24.95 | 25.00 | 34,800 | -0.01(-0.03%) |
Apr 12, 2018 | 25.01 | 25.06 | 24.98 | 25.01 | 35,937 | +0.08(+0.32%) |
Apr 11, 2018 | 24.91 | 25.02 | 24.91 | 24.93 | 297,692 | -0.13(-0.53%) |
Apr 10, 2018 | 25.04 | 25.10 | 25.02 | 25.06 | 23,174 | +0.19(+0.76%) |
Apr 09, 2018 | 24.89 | 25.05 | 24.86 | 24.87 | 43,335 | +0.13(+0.52%) |
Apr 06, 2018 | 24.88 | 24.97 | 24.69 | 24.74 | 47,980 | -0.23(-0.93%) |
Apr 05, 2018 | 24.94 | 25.06 | 24.92 | 24.97 | 557,917 | +0.23(+0.91%) |
Apr 04, 2018 | 24.38 | 24.75 | 24.38 | 24.75 | 59,657 | +0.04(+0.17%) |
Apr 03, 2018 | 24.68 | 24.72 | 24.55 | 24.71 | 194,522 | +0.26(+1.08%) |
Apr 02, 2018 | 24.69 | 24.72 | 24.33 | 24.44 | 62,171 | -0.37(-1.49%) |
Mar 29, 2018 | 24.81 | 24.81 | 24.81 | 0 | +0.16(+0.67%) | |
Mar 28, 2018 | 24.52 | 24.70 | 24.44 | 24.65 | 30,237 | +0.40(+1.64%) |
Mar 27, 2018 | 24.49 | 24.55 | 24.19 | 24.25 | 97,550 | -0.07(-0.30%) |
Mar 26, 2018 | 24.27 | 24.34 | 24.03 | 24.32 | 77,812 | +0.30(+1.24%) |
Mar 23, 2018 | 24.41 | 24.42 | 24.02 | 24.02 | 98,998 | -0.31(-1.26%) |
Mar 22, 2018 | 24.43 | 24.55 | 24.33 | 24.33 | 147,774 | -0.37(-1.51%) |
Mar 21, 2018 | 24.78 | 24.90 | 24.70 | 24.70 | 273,913 | -0.16(-0.65%) |
Mar 20, 2018 | 24.72 | 24.89 | 24.72 | 24.87 | 56,072 | +0.17(+0.67%) |
Mar 19, 2018 | 24.80 | 24.80 | 24.61 | 24.70 | 45,781 | -0.22(-0.87%) |
Mar 16, 2018 | 24.88 | 25.00 | 24.86 | 24.92 | 31,720 | -0.08(-0.32%) |
Mar 15, 2018 | 24.89 | 25.02 | 24.89 | 25.00 | 32,245 | +0.15(+0.59%) |
Mar 14, 2018 | 25.04 | 25.04 | 24.82 | 24.85 | 84,033 | +0.06(+0.22%) |
Mar 13, 2018 | 25.09 | 25.10 | 24.76 | 24.79 | 57,357 | -0.28(-1.10%) |
Mar 12, 2018 | 25.10 | 25.13 | 25.04 | 25.07 | 39,514 | -0.05(-0.20%) |
Mar 09, 2018 | 25.01 | 25.13 | 25.01 | 25.12 | 128,036 | +0.19(+0.78%) |
Mar 08, 2018 | 24.81 | 24.95 | 24.81 | 24.93 | 564,945 | +0.29(+1.17%) |
Mar 07, 2018 | 24.67 | 24.49 | 24.64 | 69,746 | +0.00(+0.00%) | |
Mar 06, 2018 | 24.60 | 24.67 | 24.56 | 24.64 | 149,541 | +0.09(+0.36%) |
Mar 05, 2018 | 24.26 | 24.60 | 24.26 | 24.55 | 133,453 | +0.25(+1.03%) |
Mar 02, 2018 | 24.11 | 24.30 | 24.07 | 24.30 | 126,904 | -0.02(-0.06%) |