Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.65 | 25.75 | 25.48 | 25.53 | 144,409 | -0.06(-0.23%) |
May 30, 2018 | 25.45 | 25.66 | 25.36 | 25.59 | 195,199 | +0.27(+1.07%) |
May 29, 2018 | 25.36 | 25.44 | 25.21 | 25.32 | 208,503 | -0.20(-0.79%) |
May 25, 2018 | 25.52 | 25.52 | 25.52 | 0 | -0.13(-0.49%) | |
May 24, 2018 | 25.56 | 25.69 | 25.47 | 25.64 | 180,813 | +0.17(+0.68%) |
May 23, 2018 | 25.23 | 25.50 | 25.17 | 25.47 | 116,043 | +0.11(+0.42%) |
May 22, 2018 | 25.69 | 25.72 | 25.35 | 25.36 | 157,889 | -0.24(-0.94%) |
May 21, 2018 | 25.68 | 25.72 | 25.47 | 25.61 | 130,127 | +0.09(+0.34%) |
May 18, 2018 | 25.43 | 25.60 | 25.43 | 25.52 | 96,401 | +0.08(+0.30%) |
May 17, 2018 | 25.39 | 25.58 | 25.33 | 25.44 | 130,430 | +0.06(+0.23%) |
May 16, 2018 | 25.48 | 25.53 | 25.35 | 25.38 | 249,388 | -0.13(-0.49%) |
May 15, 2018 | 25.47 | 25.52 | 25.22 | 25.51 | 350,850 | -0.05(-0.19%) |
May 14, 2018 | 25.83 | 25.87 | 25.48 | 25.56 | 219,296 | -0.10(-0.38%) |
May 11, 2018 | 25.89 | 25.89 | 25.60 | 25.65 | 257,896 | -0.69(-2.63%) |
May 10, 2018 | 26.21 | 26.39 | 26.12 | 26.35 | 450,395 | +0.24(+0.92%) |
May 09, 2018 | 25.79 | 26.14 | 25.79 | 26.11 | 324,411 | +0.39(+1.50%) |
May 08, 2018 | 25.42 | 25.76 | 25.37 | 25.72 | 169,263 | +0.25(+0.98%) |
May 07, 2018 | 25.28 | 25.55 | 25.24 | 25.47 | 310,815 | +0.25(+0.99%) |
May 04, 2018 | 24.90 | 25.30 | 24.80 | 25.22 | 142,646 | +0.26(+1.04%) |
May 03, 2018 | 24.98 | 25.04 | 24.63 | 24.96 | 92,679 | -0.06(-0.23%) |
May 02, 2018 | 25.10 | 25.25 | 24.97 | 25.02 | 220,429 | +0.01(+0.04%) |
May 01, 2018 | 24.96 | 25.05 | 24.73 | 25.01 | 151,876 | +0.08(+0.31%) |
Apr 30, 2018 | 25.01 | 25.12 | 24.85 | 24.93 | 154,923 | -0.06(-0.23%) |
Apr 27, 2018 | 25.23 | 25.28 | 24.91 | 24.99 | 206,076 | -0.23(-0.92%) |
Apr 26, 2018 | 25.04 | 25.30 | 24.99 | 25.22 | 145,943 | +0.29(+1.16%) |
Apr 25, 2018 | 24.99 | 25.08 | 24.60 | 24.93 | 407,152 | -0.15(-0.62%) |
Apr 24, 2018 | 25.43 | 25.60 | 24.95 | 25.09 | 274,988 | -0.24(-0.95%) |
Apr 23, 2018 | 25.41 | 25.48 | 25.21 | 25.33 | 290,098 | -0.01(-0.04%) |
Apr 20, 2018 | 25.55 | 25.55 | 25.26 | 25.34 | 636,537 | -0.17(-0.68%) |
Apr 19, 2018 | 25.62 | 25.62 | 25.44 | 25.51 | 407,926 | -0.11(-0.41%) |
Apr 18, 2018 | 25.57 | 25.66 | 25.38 | 25.62 | 528,188 | +0.13(+0.53%) |
Apr 17, 2018 | 25.22 | 25.53 | 25.19 | 25.48 | 518,222 | +0.41(+1.65%) |
Apr 16, 2018 | 25.02 | 25.21 | 24.88 | 25.07 | 380,249 | +0.28(+1.13%) |
Apr 13, 2018 | 24.97 | 25.07 | 24.63 | 24.79 | 253,559 | -0.07(-0.27%) |
Apr 12, 2018 | 24.70 | 24.95 | 24.66 | 24.85 | 528,553 | +0.31(+1.26%) |
Apr 11, 2018 | 24.36 | 24.75 | 24.30 | 24.55 | 266,623 | +0.05(+0.20%) |
Apr 10, 2018 | 24.39 | 24.57 | 24.23 | 24.50 | 122,312 | +0.43(+1.80%) |
Apr 09, 2018 | 24.16 | 24.43 | 24.05 | 24.06 | 102,577 | -0.03(-0.12%) |
Apr 06, 2018 | 24.32 | 24.51 | 23.97 | 24.09 | 118,255 | -0.41(-1.69%) |
Apr 05, 2018 | 24.37 | 24.57 | 24.25 | 24.51 | 88,807 | +0.30(+1.23%) |
Apr 04, 2018 | 23.64 | 24.27 | 23.50 | 24.21 | 107,665 | +0.20(+0.84%) |
Apr 03, 2018 | 23.83 | 24.05 | 23.74 | 24.01 | 191,177 | +0.29(+1.22%) |
Apr 02, 2018 | 24.16 | 24.16 | 23.51 | 23.72 | 120,647 | -0.45(-1.87%) |
Mar 29, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.58(+2.45%) | |
Mar 28, 2018 | 23.80 | 23.86 | 23.50 | 23.59 | 134,213 | -0.20(-0.83%) |
Mar 27, 2018 | 24.55 | 24.55 | 23.64 | 23.79 | 142,576 | -0.61(-2.51%) |
Mar 26, 2018 | 24.21 | 24.42 | 24.02 | 24.40 | 202,744 | +0.61(+2.57%) |
Mar 23, 2018 | 24.21 | 24.32 | 23.78 | 23.79 | 93,787 | -0.42(-1.73%) |
Mar 22, 2018 | 24.58 | 24.66 | 24.21 | 24.21 | 104,602 | -0.55(-2.24%) |
Mar 21, 2018 | 24.75 | 24.89 | 24.60 | 24.76 | 125,299 | +0.08(+0.31%) |
Mar 20, 2018 | 24.49 | 24.76 | 24.49 | 24.68 | 71,213 | +0.19(+0.79%) |
Mar 19, 2018 | 24.79 | 24.79 | 24.29 | 24.49 | 175,061 | -0.40(-1.63%) |
Mar 16, 2018 | 25.09 | 25.18 | 24.89 | 24.90 | 80,639 | -0.08(-0.31%) |
Mar 15, 2018 | 25.00 | 25.10 | 24.85 | 24.97 | 55,954 | +0.05(+0.19%) |
Mar 14, 2018 | 24.95 | 25.06 | 24.84 | 24.93 | 70,905 | +0.07(+0.27%) |
Mar 13, 2018 | 25.12 | 25.19 | 24.82 | 24.86 | 176,979 | -0.22(-0.88%) |
Mar 12, 2018 | 25.13 | 25.19 | 25.01 | 25.08 | 103,621 | -0.01(-0.04%) |
Mar 09, 2018 | 25.08 | 25.11 | 24.95 | 25.09 | 96,937 | +0.24(+0.97%) |
Mar 08, 2018 | 24.83 | 24.95 | 24.72 | 24.85 | 181,382 | +0.16(+0.66%) |
Mar 07, 2018 | 24.29 | 24.70 | 24.29 | 24.68 | 105,124 | +0.22(+0.91%) |
Mar 06, 2018 | 24.43 | 24.54 | 24.33 | 24.46 | 84,570 | +0.14(+0.59%) |
Mar 05, 2018 | 23.93 | 24.36 | 23.87 | 24.32 | 70,839 | +0.16(+0.66%) |
Mar 02, 2018 | 23.61 | 24.19 | 23.45 | 24.16 | 164,904 | +0.41(+1.72%) |