Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 446 | -0.03(-0.11%) |
May 30, 2018 | 24.93 | 25.10 | 24.93 | 25.10 | 764 | +0.24(+0.96%) |
May 29, 2018 | 24.76 | 24.86 | 24.75 | 24.86 | 1,490 | -0.47(-1.86%) |
May 25, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.03(+0.11%) | |
May 24, 2018 | 25.31 | 25.31 | 25.31 | 25.31 | 654 | -0.16(-0.62%) |
May 23, 2018 | 25.24 | 25.46 | 25.24 | 25.46 | 1,627 | -0.09(-0.36%) |
May 22, 2018 | 25.51 | 25.55 | 25.50 | 25.55 | 1,930 | +0.11(+0.44%) |
May 21, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 651 | +0.03(+0.11%) |
May 18, 2018 | 25.42 | 25.42 | 25.42 | 25.42 | 366 | +0.04(+0.15%) |
May 17, 2018 | 25.42 | 25.42 | 24.25 | 25.38 | 5,017 | -0.51(-1.98%) |
May 16, 2018 | 25.79 | 25.89 | 25.79 | 25.89 | 846 | -0.14(-0.55%) |
May 14, 2018 | 26.03 | 26.03 | 26.03 | 10,871 | -0.08(-0.30%) | |
May 11, 2018 | 26.17 | 26.17 | 26.11 | 26.11 | 910 | -0.03(-0.12%) |
May 10, 2018 | 26.12 | 26.14 | 26.09 | 26.14 | 703 | +0.42(+1.61%) |
May 08, 2018 | 25.73 | 25.73 | 25.73 | 130 | +0.01(+0.04%) | |
May 07, 2018 | 25.76 | 25.81 | 25.72 | 25.72 | 2,070 | -0.53(-2.04%) |
May 04, 2018 | 25.85 | 26.26 | 25.83 | 26.26 | 10,102 | +0.65(+2.52%) |
May 03, 2018 | 25.61 | 25.61 | 25.61 | 25.61 | 922 | -0.29(-1.10%) |
May 02, 2018 | 26.03 | 26.05 | 25.90 | 25.90 | 1,209 | -0.11(-0.43%) |
May 01, 2018 | 26.01 | 26.01 | 26.01 | 26.01 | 408 | -0.30(-1.16%) |
Apr 30, 2018 | 26.41 | 26.46 | 26.29 | 26.31 | 1,866 | -0.10(-0.36%) |
Apr 27, 2018 | 26.41 | 26.41 | 26.41 | 26.41 | 955 | +0.14(+0.52%) |
Apr 26, 2018 | 26.29 | 26.30 | 26.27 | 26.27 | 937 | +0.13(+0.51%) |
Apr 25, 2018 | 26.09 | 26.14 | 26.09 | 26.14 | 1,630 | -0.05(-0.18%) |
Apr 24, 2018 | 26.33 | 26.33 | 26.18 | 26.18 | 1,025 | -0.41(-1.56%) |
Apr 20, 2018 | 26.60 | 26.60 | 26.60 | 91 | -0.19(-0.71%) | |
Apr 19, 2018 | 26.90 | 26.90 | 26.76 | 26.79 | 1,455 | -0.12(-0.46%) |
Apr 18, 2018 | 26.80 | 26.92 | 26.80 | 26.91 | 1,513 | +0.20(+0.76%) |
Apr 17, 2018 | 26.71 | 26.71 | 26.71 | 26.71 | 419 | +0.03(+0.10%) |
Apr 16, 2018 | 26.63 | 26.68 | 26.61 | 26.68 | 1,723 | -0.05(-0.20%) |
Apr 13, 2018 | 26.62 | 26.73 | 26.62 | 26.73 | 831 | -0.19(-0.70%) |
Apr 12, 2018 | 26.96 | 26.97 | 26.92 | 26.92 | 2,101 | +0.06(+0.23%) |
Apr 11, 2018 | 26.87 | 26.87 | 26.86 | 26.86 | 1,312 | -0.11(-0.41%) |
Apr 05, 2018 | 26.97 | 26.97 | 26.97 | 1 | +0.16(+0.61%) | |
Apr 04, 2018 | 26.81 | 26.81 | 26.81 | 26.81 | 412 | +0.43(+1.62%) |
Apr 02, 2018 | 26.38 | 26.38 | 26.38 | 24 | -0.13(-0.50%) | |
Mar 28, 2018 | 26.51 | 26.51 | 26.51 | 0 | -0.06(-0.24%) | |
Mar 27, 2018 | 26.58 | 26.58 | 26.58 | 26.58 | 121 | -0.41(-1.54%) |
Mar 26, 2018 | 26.85 | 26.99 | 26.77 | 26.99 | 3,097 | +0.62(+2.34%) |
Mar 23, 2018 | 26.79 | 26.85 | 26.38 | 26.38 | 1,313 | -0.40(-1.48%) |
Mar 22, 2018 | 26.77 | 26.77 | 26.77 | 26.77 | 108 | -0.54(-1.99%) |
Mar 21, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 575 | +0.22(+0.83%) |
Mar 20, 2018 | 27.09 | 27.09 | 27.09 | 27.09 | 248 | +0.16(+0.58%) |
Mar 19, 2018 | 26.87 | 27.08 | 26.87 | 26.93 | 1,335 | -0.26(-0.96%) |
Mar 16, 2018 | 27.22 | 27.22 | 27.15 | 27.20 | 872 | -0.22(-0.81%) |
Mar 13, 2018 | 27.42 | 27.42 | 27.42 | 86 | -0.02(-0.07%) | |
Mar 12, 2018 | 27.37 | 27.44 | 27.37 | 27.44 | 1,494 | +0.40(+1.49%) |
Mar 08, 2018 | 27.04 | 27.04 | 27.04 | 26 | +0.08(+0.31%) | |
Mar 07, 2018 | 27.00 | 27.00 | 26.95 | 26.95 | 762 | -0.29(-1.07%) |
Mar 06, 2018 | 27.16 | 27.25 | 27.16 | 27.25 | 3,166 | +0.49(+1.81%) |
Mar 05, 2018 | 26.64 | 26.76 | 26.64 | 26.76 | 289 | -0.26(-0.97%) |