Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.08 | 25.09 | 24.81 | 24.95 | 56,645 | +0.01(+0.04%) |
May 30, 2018 | 24.85 | 24.97 | 24.70 | 24.94 | 239,577 | +0.50(+2.05%) |
May 29, 2018 | 24.88 | 24.92 | 24.44 | 24.44 | 113,451 | -0.91(-3.59%) |
May 25, 2018 | 25.35 | 25.35 | 25.35 | 0 | -0.35(-1.36%) | |
May 24, 2018 | 25.61 | 25.74 | 25.48 | 25.70 | 30,335 | +0.17(+0.67%) |
May 23, 2018 | 25.59 | 25.59 | 25.42 | 25.53 | 29,477 | -0.61(-2.31%) |
May 22, 2018 | 26.25 | 26.27 | 26.09 | 26.14 | 29,054 | -0.24(-0.93%) |
May 21, 2018 | 26.32 | 26.44 | 26.24 | 26.38 | 18,979 | +0.33(+1.29%) |
May 18, 2018 | 26.01 | 26.18 | 26.01 | 26.05 | 75,380 | -0.09(-0.36%) |
May 17, 2018 | 25.89 | 26.16 | 25.89 | 26.14 | 89,246 | +0.14(+0.52%) |
May 16, 2018 | 26.00 | 26.08 | 25.88 | 26.00 | 33,372 | +0.21(+0.82%) |
May 15, 2018 | 25.68 | 25.90 | 25.67 | 25.79 | 14,510 | +0.34(+1.35%) |
May 14, 2018 | 25.56 | 25.62 | 25.45 | 25.45 | 27,669 | -0.10(-0.39%) |
May 11, 2018 | 25.42 | 25.55 | 25.38 | 25.55 | 26,469 | -0.15(-0.58%) |
May 10, 2018 | 25.50 | 25.71 | 25.49 | 25.70 | 29,279 | +0.35(+1.38%) |
May 09, 2018 | 25.40 | 25.52 | 25.35 | 25.35 | 16,348 | -0.02(-0.08%) |
May 08, 2018 | 25.16 | 25.61 | 25.16 | 25.37 | 31,217 | -0.26(-1.02%) |
May 07, 2018 | 25.68 | 25.81 | 25.62 | 25.63 | 18,698 | -0.03(-0.11%) |
May 04, 2018 | 25.60 | 25.75 | 25.57 | 25.66 | 24,466 | -0.23(-0.89%) |
May 03, 2018 | 26.01 | 26.01 | 25.67 | 25.89 | 20,307 | -0.11(-0.42%) |
May 02, 2018 | 25.92 | 26.10 | 25.83 | 26.00 | 33,598 | +0.28(+1.09%) |
May 01, 2018 | 25.48 | 25.80 | 25.48 | 25.72 | 24,113 | -0.09(-0.35%) |
Apr 30, 2018 | 25.91 | 26.02 | 25.79 | 25.81 | 142,698 | -0.39(-1.49%) |
Apr 27, 2018 | 26.30 | 26.33 | 26.12 | 26.20 | 28,016 | +0.04(+0.15%) |
Apr 26, 2018 | 26.22 | 26.29 | 26.09 | 26.16 | 20,968 | +0.15(+0.58%) |
Apr 25, 2018 | 26.18 | 26.20 | 25.96 | 26.01 | 22,905 | -0.61(-2.29%) |
Apr 24, 2018 | 26.74 | 26.89 | 26.54 | 26.62 | 34,159 | +0.03(+0.11%) |
Apr 23, 2018 | 26.39 | 26.68 | 26.37 | 26.59 | 27,625 | +0.12(+0.45%) |
Apr 20, 2018 | 26.43 | 26.49 | 26.43 | 26.47 | 28,636 | -0.16(-0.58%) |
Apr 19, 2018 | 26.80 | 26.80 | 26.60 | 26.62 | 24,888 | -0.20(-0.75%) |
Apr 18, 2018 | 26.77 | 26.90 | 26.73 | 26.82 | 40,625 | +0.09(+0.32%) |
Apr 17, 2018 | 26.89 | 26.89 | 26.66 | 26.74 | 668,765 | +0.00(+0.00%) |
Apr 16, 2018 | 26.77 | 26.83 | 26.64 | 26.74 | 21,338 | +0.35(+1.33%) |
Apr 13, 2018 | 26.48 | 26.50 | 26.33 | 26.39 | 19,213 | -0.36(-1.35%) |
Apr 12, 2018 | 26.64 | 26.79 | 26.56 | 26.75 | 26,597 | +1.25(+4.88%) |
Apr 11, 2018 | 25.59 | 25.67 | 25.40 | 25.50 | 14,765 | -0.19(-0.72%) |
Apr 10, 2018 | 25.56 | 25.74 | 25.56 | 25.69 | 30,863 | +0.59(+2.33%) |
Apr 09, 2018 | 25.04 | 25.24 | 24.98 | 25.11 | 18,612 | +0.34(+1.39%) |
Apr 06, 2018 | 24.89 | 25.05 | 24.75 | 24.76 | 88,128 | -0.28(-1.12%) |
Apr 05, 2018 | 25.11 | 25.11 | 24.95 | 25.04 | 22,029 | +0.32(+1.29%) |
Apr 04, 2018 | 24.48 | 24.76 | 24.48 | 24.72 | 26,334 | -0.21(-0.84%) |
Apr 03, 2018 | 24.80 | 24.94 | 24.70 | 24.93 | 25,247 | +0.57(+2.34%) |
Apr 02, 2018 | 24.78 | 24.78 | 24.25 | 24.36 | 43,555 | -0.47(-1.89%) |
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | -0.02(-0.08%) | |
Mar 28, 2018 | 24.86 | 25.10 | 24.74 | 24.85 | 14,069 | +0.28(+1.14%) |
Mar 27, 2018 | 24.77 | 24.96 | 24.49 | 24.57 | 32,435 | -0.02(-0.08%) |
Mar 26, 2018 | 24.55 | 24.63 | 24.24 | 24.59 | 20,481 | +0.19(+0.78%) |
Mar 23, 2018 | 24.52 | 24.63 | 24.35 | 24.40 | 32,880 | -0.14(-0.55%) |
Mar 22, 2018 | 24.74 | 24.85 | 24.50 | 24.54 | 31,596 | -0.79(-3.12%) |
Mar 21, 2018 | 25.05 | 25.47 | 25.04 | 25.32 | 38,786 | +0.38(+1.54%) |
Mar 20, 2018 | 24.86 | 25.09 | 24.83 | 24.94 | 81,568 | +0.26(+1.05%) |
Mar 19, 2018 | 24.65 | 24.70 | 24.56 | 24.68 | 37,535 | +0.00(+0.00%) |
Mar 16, 2018 | 24.67 | 24.70 | 24.59 | 24.68 | 37,474 | -0.13(-0.52%) |
Mar 15, 2018 | 24.63 | 24.86 | 24.54 | 24.81 | 86,896 | -0.02(-0.08%) |
Mar 14, 2018 | 24.89 | 24.90 | 24.62 | 24.83 | 134,347 | -0.01(-0.04%) |
Mar 13, 2018 | 25.14 | 25.15 | 24.78 | 24.84 | 55,507 | -0.32(-1.27%) |
Mar 12, 2018 | 25.06 | 25.17 | 25.00 | 25.16 | 36,818 | +0.11(+0.44%) |
Mar 09, 2018 | 24.90 | 25.07 | 24.88 | 25.05 | 21,063 | +0.39(+1.57%) |
Mar 08, 2018 | 24.71 | 24.80 | 24.64 | 24.66 | 44,546 | -0.27(-1.08%) |
Mar 07, 2018 | 24.89 | 25.00 | 24.72 | 24.93 | 31,820 | -0.25(-0.99%) |
Mar 06, 2018 | 25.11 | 25.27 | 25.11 | 25.18 | 24,994 | -0.09(-0.36%) |
Mar 05, 2018 | 25.09 | 25.28 | 24.99 | 25.27 | 28,438 | +0.39(+1.59%) |
Mar 02, 2018 | 24.79 | 24.92 | 24.63 | 24.88 | 47,540 | -0.18(-0.74%) |