Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.46 | 25.57 | 25.37 | 25.43 | 155,453 | -0.02(-0.08%) |
May 30, 2018 | 25.31 | 25.45 | 25.25 | 25.45 | 140,899 | +0.20(+0.79%) |
May 29, 2018 | 25.80 | 25.80 | 25.19 | 25.25 | 299,328 | -0.21(-0.84%) |
May 25, 2018 | 25.46 | 25.46 | 25.46 | 0 | -0.21(-0.80%) | |
May 24, 2018 | 25.74 | 25.79 | 25.65 | 25.67 | 117,485 | -0.01(-0.04%) |
May 23, 2018 | 25.55 | 25.69 | 25.51 | 25.68 | 175,815 | +0.11(+0.43%) |
May 22, 2018 | 25.70 | 25.73 | 25.57 | 25.57 | 174,888 | +0.08(+0.31%) |
May 21, 2018 | 25.41 | 25.50 | 25.33 | 25.49 | 171,589 | +0.21(+0.83%) |
May 18, 2018 | 25.27 | 25.39 | 25.27 | 25.28 | 163,899 | +0.01(+0.04%) |
May 17, 2018 | 25.32 | 25.39 | 25.24 | 25.27 | 72,341 | +0.07(+0.28%) |
May 16, 2018 | 25.14 | 25.22 | 25.11 | 25.20 | 139,619 | +0.02(+0.06%) |
May 15, 2018 | 25.18 | 25.22 | 25.05 | 25.18 | 192,716 | -0.09(-0.34%) |
May 14, 2018 | 25.14 | 25.31 | 25.14 | 25.27 | 102,868 | +0.13(+0.52%) |
May 11, 2018 | 25.28 | 25.28 | 25.14 | 25.14 | 86,880 | -0.16(-0.63%) |
May 10, 2018 | 25.30 | 25.35 | 25.16 | 25.30 | 141,276 | +0.10(+0.40%) |
May 09, 2018 | 25.18 | 25.25 | 25.15 | 25.20 | 502,614 | +0.09(+0.36%) |
May 08, 2018 | 25.13 | 25.15 | 24.80 | 25.11 | 133,230 | +0.10(+0.40%) |
May 07, 2018 | 25.16 | 25.18 | 24.99 | 25.01 | 336,711 | -0.15(-0.60%) |
May 04, 2018 | 25.03 | 25.20 | 25.01 | 25.16 | 231,344 | +0.06(+0.24%) |
May 03, 2018 | 24.96 | 25.11 | 24.92 | 25.10 | 316,672 | +0.13(+0.52%) |
May 02, 2018 | 24.92 | 25.05 | 24.91 | 24.97 | 270,295 | -0.01(-0.04%) |
May 01, 2018 | 24.92 | 25.00 | 24.87 | 24.98 | 276,123 | -0.01(-0.04%) |
Apr 30, 2018 | 24.90 | 25.08 | 24.89 | 24.99 | 260,462 | +0.02(+0.08%) |
Apr 27, 2018 | 24.79 | 24.99 | 24.79 | 24.97 | 87,434 | +0.00(+0.00%) |
Apr 26, 2018 | 25.00 | 25.01 | 24.87 | 24.97 | 305,828 | +0.06(+0.24%) |
Apr 25, 2018 | 24.77 | 24.91 | 24.76 | 24.91 | 234,587 | +0.07(+0.26%) |
Apr 24, 2018 | 24.84 | 24.96 | 24.82 | 24.84 | 126,876 | -0.04(-0.14%) |
Apr 23, 2018 | 24.87 | 24.91 | 24.77 | 24.88 | 425,136 | -0.21(-0.84%) |
Apr 20, 2018 | 24.97 | 25.12 | 24.92 | 25.09 | 283,909 | -0.05(-0.20%) |
Apr 19, 2018 | 25.27 | 25.28 | 25.10 | 25.14 | 180,476 | -0.15(-0.59%) |
Apr 18, 2018 | 25.28 | 25.33 | 25.17 | 25.29 | 219,621 | +0.47(+1.89%) |
Apr 17, 2018 | 24.78 | 24.86 | 24.73 | 24.82 | 122,440 | +0.02(+0.08%) |
Apr 16, 2018 | 25.01 | 25.01 | 24.80 | 24.80 | 126,202 | -0.09(-0.36%) |
Apr 13, 2018 | 24.95 | 24.95 | 24.86 | 24.89 | 169,705 | +0.08(+0.32%) |
Apr 12, 2018 | 24.69 | 24.84 | 24.67 | 24.81 | 261,993 | -0.05(-0.20%) |
Apr 11, 2018 | 24.81 | 25.03 | 24.80 | 24.86 | 171,642 | +0.08(+0.32%) |
Apr 10, 2018 | 24.62 | 24.78 | 24.62 | 24.78 | 172,517 | +0.31(+1.27%) |
Apr 09, 2018 | 24.28 | 24.52 | 24.28 | 24.47 | 148,517 | +0.33(+1.37%) |
Apr 06, 2018 | 24.20 | 24.25 | 24.06 | 24.14 | 108,521 | -0.08(-0.33%) |
Apr 05, 2018 | 24.06 | 24.23 | 24.06 | 24.22 | 156,666 | +0.12(+0.50%) |
Apr 04, 2018 | 23.88 | 24.10 | 23.78 | 24.10 | 189,936 | -0.10(-0.41%) |
Apr 03, 2018 | 24.20 | 24.28 | 24.18 | 24.20 | 1,783,717 | +0.07(+0.29%) |
Apr 02, 2018 | 24.29 | 24.35 | 24.10 | 24.13 | 476,848 | -0.22(-0.90%) |
Mar 29, 2018 | 24.35 | 24.35 | 24.35 | 0 | +0.26(+1.08%) | |
Mar 28, 2018 | 24.12 | 24.15 | 24.04 | 24.09 | 235,947 | -0.07(-0.29%) |
Mar 27, 2018 | 24.30 | 24.32 | 24.15 | 24.16 | 207,748 | -0.12(-0.49%) |
Mar 26, 2018 | 24.35 | 24.36 | 24.25 | 24.28 | 149,445 | +0.03(+0.12%) |
Mar 23, 2018 | 24.22 | 24.31 | 24.14 | 24.25 | 144,507 | +0.07(+0.29%) |
Mar 22, 2018 | 24.23 | 24.28 | 24.12 | 24.18 | 158,394 | -0.19(-0.78%) |
Mar 21, 2018 | 24.22 | 24.42 | 24.21 | 24.37 | 173,478 | +0.30(+1.25%) |
Mar 20, 2018 | 24.08 | 24.16 | 24.01 | 24.07 | 190,201 | +0.04(+0.17%) |
Mar 19, 2018 | 24.15 | 24.15 | 23.96 | 24.03 | 179,128 | -0.25(-1.03%) |
Mar 16, 2018 | 24.23 | 24.29 | 24.13 | 24.28 | 296,096 | +0.03(+0.12%) |
Mar 15, 2018 | 24.37 | 24.37 | 24.21 | 24.25 | 281,332 | -0.11(-0.45%) |
Mar 14, 2018 | 24.47 | 24.49 | 24.32 | 24.36 | 130,818 | -0.05(-0.20%) |
Mar 13, 2018 | 24.41 | 24.55 | 24.39 | 24.41 | 228,838 | +0.03(+0.12%) |
Mar 12, 2018 | 24.42 | 24.42 | 24.27 | 24.38 | 151,318 | -0.07(-0.29%) |
Mar 09, 2018 | 24.35 | 24.48 | 24.33 | 24.45 | 190,190 | +0.08(+0.33%) |
Mar 08, 2018 | 24.45 | 24.45 | 24.29 | 24.37 | 327,544 | -0.15(-0.61%) |
Mar 07, 2018 | 24.46 | 24.52 | 313,450 | -0.26(-1.05%) | ||
Mar 06, 2018 | 24.80 | 24.83 | 24.73 | 24.78 | 537,325 | +0.11(+0.45%) |
Mar 05, 2018 | 24.50 | 24.71 | 24.43 | 24.67 | 266,014 | +0.12(+0.49%) |
Mar 02, 2018 | 24.54 | 24.59 | 24.43 | 24.55 | 545,473 | -0.08(-0.32%) |