Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.91 | 25.96 | 25.82 | 25.88 | 37,023 | -0.03(-0.12%) |
May 30, 2018 | 25.85 | 25.93 | 25.85 | 25.91 | 6,811 | +0.04(+0.14%) |
May 29, 2018 | 25.83 | 26.00 | 25.80 | 25.87 | 15,117 | -0.06(-0.23%) |
May 25, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 25.84 | 25.94 | 25.81 | 25.93 | 13,264 | +0.09(+0.35%) |
May 23, 2018 | 25.83 | 25.84 | 25.74 | 25.84 | 2,965 | +0.00(+0.00%) |
May 22, 2018 | 25.78 | 25.86 | 25.70 | 25.84 | 6,483 | +0.09(+0.35%) |
May 21, 2018 | 25.74 | 25.82 | 25.74 | 25.75 | 4,490 | -0.06(-0.22%) |
May 18, 2018 | 25.70 | 25.81 | 25.70 | 25.81 | 4,100 | +0.07(+0.26%) |
May 17, 2018 | 25.87 | 25.87 | 25.74 | 25.74 | 5,871 | -0.01(-0.04%) |
May 16, 2018 | 25.76 | 25.81 | 25.71 | 25.75 | 7,496 | -0.00(-0.00%) |
May 15, 2018 | 25.73 | 25.82 | 25.71 | 25.75 | 8,219 | -0.02(-0.07%) |
May 14, 2018 | 25.75 | 25.81 | 25.72 | 25.77 | 3,990 | +0.02(+0.08%) |
May 11, 2018 | 25.79 | 25.79 | 25.66 | 25.75 | 3,945 | -0.03(-0.12%) |
May 10, 2018 | 25.70 | 25.78 | 25.67 | 25.78 | 14,087 | +0.12(+0.47%) |
May 09, 2018 | 25.73 | 25.74 | 25.65 | 25.66 | 7,893 | +0.06(+0.23%) |
May 08, 2018 | 25.60 | 25.73 | 25.60 | 25.60 | 5,670 | -0.08(-0.31%) |
May 07, 2018 | 25.65 | 25.74 | 25.60 | 25.68 | 7,927 | +0.07(+0.27%) |
May 04, 2018 | 25.58 | 25.67 | 25.58 | 25.61 | 3,462 | -0.03(-0.12%) |
May 03, 2018 | 25.63 | 25.64 | 25.49 | 25.64 | 18,566 | +0.07(+0.27%) |
May 02, 2018 | 25.55 | 25.60 | 25.52 | 25.57 | 8,232 | +0.02(+0.08%) |
May 01, 2018 | 25.50 | 25.59 | 25.43 | 25.55 | 9,107 | +0.05(+0.20%) |
Apr 30, 2018 | 25.60 | 25.65 | 25.50 | 25.50 | 6,871 | -0.10(-0.39%) |
Apr 27, 2018 | 25.53 | 25.65 | 25.53 | 25.60 | 2,768 | +0.01(+0.04%) |
Apr 26, 2018 | 25.52 | 25.62 | 25.52 | 25.59 | 4,957 | +0.07(+0.27%) |
Apr 25, 2018 | 25.54 | 25.65 | 25.52 | 25.52 | 10,656 | -0.15(-0.57%) |
Apr 24, 2018 | 25.75 | 25.75 | 25.67 | 25.67 | 4,098 | -0.08(-0.33%) |
Apr 23, 2018 | 25.79 | 25.79 | 25.68 | 25.75 | 4,377 | +0.05(+0.19%) |
Apr 20, 2018 | 25.68 | 25.81 | 25.68 | 25.70 | 3,491 | -0.12(-0.46%) |
Apr 19, 2018 | 25.96 | 25.96 | 25.82 | 25.82 | 2,304 | -0.05(-0.19%) |
Apr 18, 2018 | 25.99 | 25.99 | 25.84 | 25.87 | 2,691 | -0.12(-0.46%) |
Apr 17, 2018 | 25.62 | 25.99 | 25.62 | 25.99 | 5,292 | +0.31(+1.21%) |
Apr 16, 2018 | 25.69 | 25.69 | 25.60 | 25.68 | 5,131 | +0.03(+0.12%) |
Apr 13, 2018 | 25.66 | 25.69 | 25.54 | 25.65 | 14,160 | +0.03(+0.12%) |
Apr 12, 2018 | 25.62 | 25.67 | 25.60 | 25.62 | 10,144 | +0.07(+0.27%) |
Apr 11, 2018 | 25.55 | 25.69 | 25.55 | 25.55 | 6,269 | -0.07(-0.27%) |
Apr 10, 2018 | 25.62 | 25.69 | 25.60 | 25.62 | 7,083 | +0.01(+0.04%) |
Apr 09, 2018 | 25.70 | 25.84 | 25.61 | 25.61 | 7,715 | -0.09(-0.35%) |
Apr 06, 2018 | 25.89 | 25.89 | 25.62 | 25.70 | 13,104 | -0.19(-0.73%) |
Apr 05, 2018 | 25.80 | 25.89 | 25.80 | 25.89 | 3,097 | +0.10(+0.39%) |
Apr 04, 2018 | 25.90 | 25.90 | 25.75 | 25.79 | 3,495 | -0.10(-0.39%) |
Apr 03, 2018 | 25.90 | 25.95 | 25.83 | 25.89 | 4,706 | -0.01(-0.04%) |
Apr 02, 2018 | 25.95 | 25.99 | 25.82 | 25.90 | 12,682 | +0.04(+0.15%) |
Mar 29, 2018 | 25.86 | 25.86 | 25.86 | 0 | -0.01(-0.04%) | |
Mar 28, 2018 | 25.96 | 25.96 | 25.69 | 25.87 | 8,135 | -0.03(-0.10%) |
Mar 27, 2018 | 25.78 | 26.00 | 25.72 | 25.90 | 10,547 | +0.12(+0.45%) |
Mar 26, 2018 | 25.65 | 25.78 | 25.61 | 25.78 | 9,678 | +0.00(+0.00%) |
Mar 23, 2018 | 25.53 | 25.78 | 25.53 | 25.78 | 5,141 | +0.17(+0.67%) |
Mar 22, 2018 | 25.53 | 25.64 | 25.53 | 25.61 | 7,550 | +0.09(+0.35%) |
Mar 21, 2018 | 25.74 | 25.74 | 25.44 | 25.52 | 92,189 | -0.13(-0.51%) |
Mar 20, 2018 | 25.62 | 25.72 | 25.62 | 25.65 | 11,873 | +0.03(+0.12%) |
Mar 19, 2018 | 25.74 | 25.75 | 25.58 | 25.62 | 3,771 | -0.06(-0.23%) |
Mar 16, 2018 | 25.75 | 25.81 | 25.60 | 25.68 | 44,978 | -0.13(-0.50%) |
Mar 15, 2018 | 25.67 | 25.81 | 25.67 | 25.81 | 12,448 | +0.02(+0.08%) |
Mar 14, 2018 | 25.71 | 25.79 | 25.71 | 25.79 | 15,427 | -0.31(-1.19%) |
Mar 13, 2018 | 26.05 | 26.10 | 26.00 | 26.10 | 8,780 | +0.10(+0.38%) |
Mar 12, 2018 | 26.07 | 26.07 | 25.90 | 26.00 | 16,487 | -0.01(-0.04%) |
Mar 09, 2018 | 25.99 | 26.03 | 25.95 | 26.01 | 11,897 | +0.05(+0.19%) |
Mar 08, 2018 | 25.84 | 25.96 | 25.80 | 25.96 | 7,739 | +0.24(+0.93%) |
Mar 07, 2018 | 25.80 | 25.70 | 25.72 | 10,994 | -0.07(-0.27%) | |
Mar 06, 2018 | 25.74 | 25.85 | 25.70 | 25.79 | 13,950 | -0.01(-0.02%) |
Mar 05, 2018 | 25.66 | 25.88 | 25.65 | 25.80 | 15,122 | +0.11(+0.41%) |
Mar 02, 2018 | 25.58 | 25.75 | 25.55 | 25.69 | 32,299 | -0.02(-0.08%) |