Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.77 | 25.77 | 25.55 | 25.55 | 515 | -0.18(-0.70%) |
May 30, 2018 | 25.60 | 25.76 | 25.55 | 25.73 | 10,863 | +0.44(+1.74%) |
May 29, 2018 | 25.50 | 25.50 | 25.29 | 25.29 | 3,489 | -0.37(-1.44%) |
May 28, 2018 | 25.66 | 25.66 | 25.65 | 25.66 | 1,420 | +0.07(+0.27%) |
May 25, 2018 | 25.71 | 25.71 | 25.59 | 25.59 | 3,911 | -0.12(-0.47%) |
May 24, 2018 | 25.78 | 25.78 | 25.57 | 25.71 | 27,950 | +0.02(+0.08%) |
May 23, 2018 | 25.60 | 25.71 | 25.59 | 25.69 | 3,018 | -0.15(-0.58%) |
May 22, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 1,697 | +0.23(+0.90%) |
May 18, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 25.63 | 25.63 | 25.61 | 25.61 | 1,171 | -0.04(-0.16%) |
May 16, 2018 | 25.64 | 25.66 | 25.64 | 25.65 | 2,878 | +0.22(+0.87%) |
May 15, 2018 | 25.51 | 25.51 | 25.41 | 25.43 | 2,749 | -0.23(-0.90%) |
May 14, 2018 | 25.72 | 25.72 | 25.66 | 25.66 | 1,391 | +0.02(+0.08%) |
May 11, 2018 | 25.59 | 25.64 | 25.59 | 25.64 | 3,459 | +0.04(+0.16%) |
May 10, 2018 | 25.48 | 25.60 | 25.47 | 25.60 | 20,472 | +0.25(+0.99%) |
May 09, 2018 | 25.18 | 25.36 | 25.18 | 25.35 | 22,253 | +0.24(+0.96%) |
May 08, 2018 | 25.14 | 25.14 | 25.11 | 25.11 | 951 | -0.07(-0.28%) |
May 07, 2018 | 25.14 | 25.18 | 25.12 | 25.18 | 2,183 | +0.31(+1.25%) |
May 04, 2018 | 24.69 | 24.87 | 24.66 | 24.87 | 7,062 | +0.18(+0.73%) |
May 03, 2018 | 24.70 | 24.74 | 24.45 | 24.69 | 7,358 | -0.27(-1.08%) |
May 02, 2018 | 24.96 | 24.96 | 24.96 | 24.96 | 1,109 | +0.13(+0.52%) |
May 01, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 216 | -0.11(-0.44%) |
Apr 30, 2018 | 25.18 | 25.18 | 24.93 | 24.94 | 6,743 | +0.03(+0.12%) |
Apr 26, 2018 | 24.91 | 24.91 | 24.91 | 87 | +0.10(+0.40%) | |
Apr 25, 2018 | 24.81 | 24.81 | 24.81 | 24.81 | 1,280 | +0.06(+0.24%) |
Apr 24, 2018 | 25.08 | 25.10 | 24.70 | 24.75 | 592 | -0.31(-1.24%) |
Apr 23, 2018 | 25.21 | 25.21 | 25.06 | 25.06 | 4,502 | +0.01(+0.04%) |
Apr 20, 2018 | 25.32 | 25.32 | 25.05 | 25.05 | 1,520 | -0.18(-0.71%) |
Apr 19, 2018 | 25.34 | 25.34 | 25.16 | 25.23 | 1,000 | -0.24(-0.94%) |
Apr 18, 2018 | 25.47 | 25.48 | 25.44 | 25.47 | 4,609 | +0.09(+0.35%) |
Apr 17, 2018 | 25.36 | 25.38 | 25.30 | 25.38 | 5,556 | +0.22(+0.87%) |
Apr 16, 2018 | 25.15 | 25.18 | 25.05 | 25.16 | 3,228 | +0.29(+1.17%) |
Apr 13, 2018 | 25.16 | 25.16 | 24.87 | 24.87 | 3,340 | -0.21(-0.84%) |
Apr 12, 2018 | 24.99 | 25.08 | 24.99 | 25.08 | 557 | +0.28(+1.13%) |
Apr 11, 2018 | 24.86 | 24.86 | 24.80 | 24.80 | 2,368 | -0.10(-0.40%) |
Apr 10, 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 203 | +0.30(+1.22%) |
Apr 09, 2018 | 24.56 | 24.82 | 24.56 | 24.60 | 729 | +0.21(+0.86%) |
Apr 06, 2018 | 24.96 | 24.96 | 24.33 | 24.39 | 4,285 | -0.61(-2.44%) |
Apr 05, 2018 | 24.84 | 25.04 | 24.84 | 25.00 | 10,233 | +0.56(+2.29%) |
Apr 04, 2018 | 24.20 | 24.50 | 24.20 | 24.44 | 456 | +0.17(+0.70%) |
Apr 03, 2018 | 24.38 | 24.38 | 24.26 | 24.27 | 1,507 | +0.14(+0.58%) |
Apr 02, 2018 | 24.71 | 24.71 | 24.13 | 24.13 | 1,604 | -0.74(-2.98%) |
Mar 29, 2018 | 24.87 | 24.87 | 24.87 | 0 | +0.45(+1.84%) | |
Mar 28, 2018 | 24.51 | 24.62 | 24.38 | 24.42 | 1,377 | +0.01(+0.04%) |
Mar 27, 2018 | 25.00 | 25.06 | 24.39 | 24.41 | 5,117 | -0.47(-1.89%) |
Mar 26, 2018 | 24.72 | 24.88 | 24.57 | 24.88 | 7,612 | +0.48(+1.97%) |
Mar 23, 2018 | 24.94 | 24.94 | 24.40 | 24.40 | 9,894 | -0.50(-2.01%) |
Mar 22, 2018 | 25.38 | 25.38 | 24.90 | 24.90 | 3,675 | -0.76(-2.96%) |
Mar 21, 2018 | 25.65 | 25.68 | 25.64 | 25.66 | 3,465 | +0.06(+0.23%) |
Mar 20, 2018 | 25.65 | 25.65 | 25.60 | 25.60 | 2,555 | +0.12(+0.47%) |
Mar 19, 2018 | 25.87 | 25.87 | 25.38 | 25.48 | 6,358 | -0.44(-1.70%) |
Mar 16, 2018 | 25.89 | 25.94 | 25.89 | 25.92 | 1,000 | +0.09(+0.35%) |
Mar 15, 2018 | 25.99 | 25.99 | 25.83 | 25.83 | 6,574 | -0.14(-0.54%) |
Mar 14, 2018 | 26.13 | 26.13 | 25.97 | 25.97 | 1,703 | -0.04(-0.15%) |
Mar 13, 2018 | 26.07 | 26.07 | 26.01 | 26.01 | 4,109 | -0.20(-0.76%) |
Mar 12, 2018 | 26.30 | 26.30 | 26.14 | 26.21 | 1,779 | +0.08(+0.31%) |
Mar 09, 2018 | 25.92 | 26.14 | 25.90 | 26.13 | 4,609 | +0.41(+1.59%) |
Mar 08, 2018 | 25.78 | 25.78 | 25.61 | 25.72 | 4,046 | +0.17(+0.67%) |
Mar 07, 2018 | 25.55 | 25.55 | 11,674 | -0.05(-0.20%) | ||
Mar 06, 2018 | 25.70 | 25.70 | 25.60 | 25.60 | 4,039 | +0.04(+0.16%) |
Mar 05, 2018 | 25.19 | 25.56 | 25.14 | 25.56 | 6,370 | +0.29(+1.15%) |
Mar 02, 2018 | 24.97 | 25.27 | 24.88 | 25.27 | 4,943 | +0.17(+0.68%) |