Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.97 | 25.97 | 25.84 | 25.92 | 7,428 | +0.01(+0.02%) |
May 30, 2018 | 25.95 | 25.95 | 25.92 | 25.92 | 1,801 | -0.00(-0.00%) |
May 29, 2018 | 25.97 | 25.97 | 25.90 | 25.92 | 2,679 | +0.02(+0.06%) |
May 25, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 25.99 | 25.99 | 25.82 | 25.90 | 10,695 | -0.04(-0.15%) |
May 22, 2018 | 25.94 | 25.94 | 25.94 | 40 | +0.00(+0.00%) | |
May 21, 2018 | 25.90 | 25.94 | 25.83 | 25.94 | 2,916 | +0.02(+0.08%) |
May 17, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.05(+0.19%) | |
May 16, 2018 | 25.85 | 25.93 | 25.85 | 25.87 | 2,640 | -0.07(-0.27%) |
May 15, 2018 | 25.92 | 25.94 | 25.86 | 25.94 | 1,700 | -0.01(-0.04%) |
May 14, 2018 | 25.96 | 25.97 | 25.94 | 25.95 | 4,138 | -0.03(-0.11%) |
May 11, 2018 | 25.90 | 25.98 | 25.90 | 25.98 | 950 | -0.00(-0.00%) |
May 10, 2018 | 25.95 | 25.98 | 25.90 | 25.98 | 1,692 | +0.00(+0.00%) |
May 09, 2018 | 25.90 | 25.98 | 25.90 | 25.98 | 3,360 | +0.01(+0.02%) |
May 08, 2018 | 25.91 | 25.97 | 25.87 | 25.97 | 1,825 | -0.02(-0.07%) |
May 07, 2018 | 25.90 | 25.99 | 25.90 | 25.99 | 840 | +0.01(+0.05%) |
May 04, 2018 | 25.96 | 25.98 | 25.96 | 25.98 | 2,000 | +0.00(+0.02%) |
May 03, 2018 | 25.99 | 25.99 | 25.98 | 25.98 | 850 | +0.01(+0.02%) |
May 02, 2018 | 25.92 | 25.97 | 25.92 | 25.97 | 370 | -0.01(-0.04%) |
May 01, 2018 | 25.96 | 25.98 | 25.93 | 25.98 | 2,310 | +0.07(+0.27%) |
Apr 30, 2018 | 25.90 | 25.96 | 25.90 | 25.91 | 806 | +0.05(+0.20%) |
Apr 27, 2018 | 25.94 | 25.94 | 25.83 | 25.86 | 2,101 | -0.05(-0.19%) |
Apr 26, 2018 | 25.97 | 25.97 | 25.82 | 25.91 | 2,012 | -0.06(-0.23%) |
Apr 25, 2018 | 25.95 | 25.97 | 25.88 | 25.97 | 2,834 | +0.14(+0.54%) |
Apr 24, 2018 | 25.90 | 25.90 | 25.82 | 25.83 | 1,293 | +0.02(+0.09%) |
Apr 23, 2018 | 25.96 | 25.98 | 25.81 | 25.81 | 3,768 | -0.11(-0.43%) |
Apr 20, 2018 | 25.79 | 25.95 | 25.79 | 25.92 | 1,220 | +0.05(+0.20%) |
Apr 18, 2018 | 25.87 | 25.87 | 25.87 | 55 | +0.03(+0.10%) | |
Apr 17, 2018 | 25.81 | 25.91 | 25.79 | 25.84 | 6,186 | +0.03(+0.12%) |
Apr 16, 2018 | 25.88 | 25.88 | 25.80 | 25.81 | 1,903 | -0.05(-0.19%) |
Apr 13, 2018 | 25.88 | 25.88 | 25.83 | 25.86 | 2,240 | -0.05(-0.19%) |
Apr 12, 2018 | 25.98 | 25.98 | 25.91 | 25.91 | 2,240 | -0.07(-0.27%) |
Apr 11, 2018 | 25.98 | 25.98 | 25.98 | 25.98 | 1,800 | +0.09(+0.37%) |
Apr 10, 2018 | 25.85 | 25.98 | 25.85 | 25.89 | 5,262 | -0.05(-0.21%) |
Apr 09, 2018 | 25.90 | 25.94 | 25.87 | 25.94 | 1,340 | -0.00(-0.00%) |
Apr 05, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.11(+0.42%) | |
Apr 04, 2018 | 25.92 | 25.93 | 25.80 | 25.83 | 3,836 | +0.03(+0.12%) |
Apr 03, 2018 | 25.90 | 25.90 | 25.80 | 25.80 | 373 | -0.06(-0.23%) |
Apr 02, 2018 | 25.86 | 25.86 | 25.86 | 25.86 | 1,000 | -0.05(-0.20%) |
Mar 29, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.87 | 25.91 | 25.80 | 25.91 | 2,583 | -0.02(-0.08%) |
Mar 27, 2018 | 25.92 | 25.93 | 25.78 | 25.93 | 2,939 | +0.01(+0.04%) |
Mar 26, 2018 | 25.93 | 25.93 | 25.78 | 25.92 | 4,400 | +0.05(+0.19%) |
Mar 23, 2018 | 25.75 | 25.88 | 25.72 | 25.87 | 3,745 | +0.12(+0.49%) |
Mar 22, 2018 | 25.89 | 25.89 | 25.74 | 25.75 | 5,066 | -0.07(-0.27%) |
Mar 21, 2018 | 25.76 | 25.84 | 25.70 | 25.82 | 12,366 | +0.03(+0.10%) |
Mar 20, 2018 | 25.80 | 25.80 | 25.75 | 25.79 | 16,104 | -0.01(-0.04%) |
Mar 19, 2018 | 25.77 | 25.81 | 25.75 | 25.80 | 2,800 | -0.05(-0.19%) |
Mar 16, 2018 | 25.90 | 25.93 | 25.81 | 25.85 | 2,800 | -0.07(-0.27%) |
Mar 15, 2018 | 25.75 | 25.92 | 25.75 | 25.92 | 1,213 | +0.12(+0.46%) |
Mar 14, 2018 | 25.77 | 25.81 | 25.77 | 25.80 | 2,500 | +0.04(+0.16%) |
Mar 13, 2018 | 25.94 | 25.94 | 25.69 | 25.76 | 6,609 | +0.02(+0.08%) |
Mar 12, 2018 | 25.69 | 26.01 | 25.69 | 25.74 | 2,984 | -0.01(-0.04%) |
Mar 09, 2018 | 25.73 | 25.77 | 25.73 | 25.75 | 2,340 | -0.02(-0.09%) |
Mar 08, 2018 | 25.75 | 25.78 | 25.72 | 25.77 | 8,693 | -0.03(-0.10%) |
Mar 07, 2018 | 25.75 | 25.75 | 25.71 | 25.80 | 6,170 | +0.03(+0.12%) |
Mar 06, 2018 | 25.65 | 25.80 | 25.65 | 25.77 | 8,487 | -0.23(-0.89%) |
Mar 05, 2018 | 25.96 | 26.00 | 25.94 | 26.00 | 11,369 | -0.02(-0.06%) |
Mar 02, 2018 | 26.05 | 26.05 | 25.98 | 26.02 | 25,298 | -0.05(-0.18%) |