Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.82 | 25.87 | 25.59 | 25.64 | 247,769 | -0.22(-0.84%) |
May 30, 2018 | 25.62 | 25.92 | 25.61 | 25.86 | 181,053 | +0.41(+1.60%) |
May 29, 2018 | 25.68 | 25.69 | 25.33 | 25.45 | 225,995 | -0.39(-1.51%) |
May 25, 2018 | 25.84 | 25.84 | 25.84 | 0 | -0.13(-0.50%) | |
May 24, 2018 | 26.00 | 26.02 | 25.80 | 25.97 | 241,330 | -0.10(-0.37%) |
May 23, 2018 | 25.99 | 26.07 | 25.90 | 26.07 | 618,894 | -0.03(-0.10%) |
May 22, 2018 | 26.17 | 26.27 | 26.08 | 26.09 | 195,318 | -0.04(-0.17%) |
May 21, 2018 | 26.07 | 26.18 | 26.07 | 26.14 | 152,593 | +0.18(+0.70%) |
May 18, 2018 | 26.06 | 26.07 | 25.94 | 25.95 | 173,512 | -0.12(-0.46%) |
May 17, 2018 | 26.03 | 26.16 | 25.98 | 26.07 | 235,454 | +0.04(+0.17%) |
May 16, 2018 | 25.94 | 26.09 | 25.94 | 26.03 | 777,204 | +0.11(+0.43%) |
May 15, 2018 | 25.91 | 25.97 | 25.84 | 25.92 | 3,676,741 | -0.11(-0.43%) |
May 14, 2018 | 26.05 | 26.12 | 25.98 | 26.03 | 264,497 | +0.04(+0.17%) |
May 11, 2018 | 25.95 | 26.05 | 25.91 | 25.99 | 272,703 | +0.07(+0.27%) |
May 10, 2018 | 25.76 | 25.96 | 25.73 | 25.92 | 277,625 | +0.23(+0.91%) |
May 09, 2018 | 25.54 | 25.73 | 25.50 | 25.69 | 258,345 | +0.25(+0.99%) |
May 08, 2018 | 25.44 | 25.47 | 25.29 | 25.43 | 267,103 | -0.02(-0.07%) |
May 07, 2018 | 25.52 | 25.57 | 25.39 | 25.45 | 1,940,219 | +0.02(+0.07%) |
May 04, 2018 | 25.06 | 25.50 | 25.02 | 25.43 | 235,902 | +0.29(+1.17%) |
May 03, 2018 | 25.21 | 25.22 | 24.85 | 25.14 | 574,011 | -0.14(-0.55%) |
May 02, 2018 | 25.44 | 25.49 | 25.23 | 25.28 | 271,502 | -0.22(-0.85%) |
May 01, 2018 | 25.48 | 25.58 | 25.26 | 25.49 | 375,196 | -0.08(-0.30%) |
Apr 30, 2018 | 25.88 | 25.93 | 25.57 | 25.57 | 165,871 | -0.25(-0.97%) |
Apr 27, 2018 | 25.73 | 25.87 | 25.68 | 25.82 | 178,223 | +0.04(+0.17%) |
Apr 26, 2018 | 25.71 | 25.86 | 25.64 | 25.78 | 333,123 | +0.10(+0.37%) |
Apr 25, 2018 | 25.61 | 25.73 | 25.42 | 25.69 | 372,312 | +0.10(+0.41%) |
Apr 24, 2018 | 25.94 | 25.97 | 25.45 | 25.58 | 2,944,566 | -0.22(-0.84%) |
Apr 23, 2018 | 25.81 | 25.83 | 25.69 | 25.80 | 2,918,445 | +0.05(+0.20%) |
Apr 20, 2018 | 25.93 | 25.93 | 25.66 | 25.75 | 336,082 | -0.15(-0.57%) |
Apr 19, 2018 | 25.91 | 25.98 | 25.78 | 25.89 | 241,043 | -0.07(-0.27%) |
Apr 18, 2018 | 26.04 | 26.12 | 25.96 | 25.96 | 247,918 | +0.00(+0.00%) |
Apr 17, 2018 | 25.97 | 26.04 | 25.93 | 25.96 | 339,672 | +0.12(+0.47%) |
Apr 16, 2018 | 25.82 | 25.94 | 25.72 | 25.84 | 472,682 | +0.21(+0.81%) |
Apr 13, 2018 | 25.86 | 25.86 | 25.54 | 25.63 | 276,100 | -0.07(-0.27%) |
Apr 12, 2018 | 25.64 | 25.81 | 25.63 | 25.70 | 885,836 | +0.19(+0.75%) |
Apr 11, 2018 | 25.49 | 25.65 | 25.46 | 25.51 | 325,084 | -0.14(-0.54%) |
Apr 10, 2018 | 25.58 | 25.74 | 25.48 | 25.65 | 762,844 | +0.40(+1.58%) |
Apr 09, 2018 | 25.34 | 25.62 | 25.24 | 25.25 | 367,194 | +0.06(+0.24%) |
Apr 06, 2018 | 25.51 | 25.64 | 24.99 | 25.19 | 602,570 | -0.50(-1.95%) |
Apr 05, 2018 | 25.62 | 25.79 | 25.56 | 25.69 | 7,160,522 | +0.18(+0.71%) |
Apr 04, 2018 | 24.91 | 25.55 | 24.89 | 25.51 | 1,819,390 | +0.28(+1.10%) |
Apr 03, 2018 | 25.04 | 25.27 | 24.88 | 25.23 | 798,529 | +0.33(+1.32%) |
Apr 02, 2018 | 25.41 | 25.43 | 24.63 | 24.91 | 931,795 | -0.55(-2.14%) |
Mar 29, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.30(+1.20%) | |
Mar 28, 2018 | 25.18 | 25.34 | 25.08 | 25.15 | 505,942 | +0.01(+0.03%) |
Mar 27, 2018 | 25.44 | 25.59 | 24.99 | 25.14 | 420,164 | -0.23(-0.92%) |
Mar 26, 2018 | 25.16 | 25.41 | 24.97 | 25.37 | 427,706 | +0.55(+2.23%) |
Mar 23, 2018 | 25.38 | 25.43 | 24.78 | 24.82 | 556,998 | -0.49(-1.95%) |
Mar 22, 2018 | 25.73 | 25.79 | 25.28 | 25.31 | 481,296 | -0.61(-2.37%) |
Mar 21, 2018 | 25.89 | 26.14 | 25.86 | 25.93 | 211,426 | +0.04(+0.17%) |
Mar 20, 2018 | 25.94 | 26.01 | 25.85 | 25.88 | 1,688,191 | -0.02(-0.07%) |
Mar 19, 2018 | 26.17 | 26.17 | 25.75 | 25.90 | 491,406 | -0.28(-1.08%) |
Mar 16, 2018 | 26.15 | 26.32 | 26.15 | 26.18 | 349,773 | +0.06(+0.23%) |
Mar 15, 2018 | 26.24 | 26.28 | 26.08 | 26.12 | 492,039 | -0.03(-0.10%) |
Mar 14, 2018 | 26.47 | 26.51 | 26.12 | 26.15 | 1,154,237 | -0.22(-0.82%) |
Mar 13, 2018 | 26.60 | 26.67 | 26.30 | 26.36 | 368,843 | -0.14(-0.52%) |
Mar 12, 2018 | 26.56 | 26.66 | 26.47 | 26.50 | 212,405 | -0.06(-0.23%) |
Mar 09, 2018 | 26.30 | 26.56 | 26.25 | 26.56 | 236,658 | +0.43(+1.65%) |
Mar 08, 2018 | 26.11 | 26.15 | 25.96 | 26.13 | 186,384 | +0.09(+0.36%) |
Mar 07, 2018 | 26.07 | 25.82 | 26.04 | 168,937 | -0.10(-0.40%) | |
Mar 06, 2018 | 26.18 | 26.22 | 25.99 | 26.14 | 470,513 | +0.05(+0.20%) |
Mar 05, 2018 | 25.65 | 26.15 | 25.65 | 26.09 | 267,232 | +0.30(+1.17%) |
Mar 02, 2018 | 25.51 | 25.83 | 25.44 | 25.79 | 245,876 | +0.10(+0.39%) |