Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.08 | 25.18 | 25.07 | 25.14 | 8,544 | -0.24(-0.95%) |
May 30, 2018 | 25.17 | 25.38 | 25.10 | 25.38 | 34,037 | +0.25(+0.99%) |
May 29, 2018 | 25.13 | 25.21 | 24.93 | 25.13 | 24,193 | -0.22(-0.87%) |
May 28, 2018 | 25.48 | 25.48 | 25.35 | 25.35 | 2,061 | -0.20(-0.78%) |
May 25, 2018 | 25.50 | 25.57 | 25.50 | 25.55 | 5,691 | -0.06(-0.23%) |
May 24, 2018 | 25.62 | 25.62 | 25.55 | 25.61 | 11,069 | -0.16(-0.62%) |
May 23, 2018 | 25.77 | 25.77 | 25.60 | 25.77 | 2,413 | -0.07(-0.27%) |
May 22, 2018 | 25.93 | 26.04 | 25.84 | 25.84 | 2,534 | +0.10(+0.39%) |
May 18, 2018 | 25.74 | 25.74 | 25.74 | 0 | -0.08(-0.31%) | |
May 17, 2018 | 25.76 | 25.94 | 25.76 | 25.82 | 4,649 | +0.07(+0.27%) |
May 16, 2018 | 25.69 | 25.81 | 25.69 | 25.75 | 24,303 | +0.06(+0.23%) |
May 15, 2018 | 25.65 | 25.76 | 25.65 | 25.69 | 6,814 | -0.01(-0.04%) |
May 14, 2018 | 25.66 | 25.73 | 25.66 | 25.70 | 2,899 | +0.06(+0.23%) |
May 11, 2018 | 25.66 | 25.66 | 25.64 | 25.64 | 1,881 | -0.04(-0.16%) |
May 10, 2018 | 25.73 | 25.73 | 25.68 | 25.68 | 1,418 | +0.06(+0.23%) |
May 09, 2018 | 25.50 | 25.72 | 25.50 | 25.62 | 15,758 | +0.18(+0.71%) |
May 08, 2018 | 25.41 | 25.45 | 25.40 | 25.44 | 1,735 | +0.06(+0.24%) |
May 07, 2018 | 25.49 | 25.50 | 25.38 | 25.38 | 15,114 | +0.06(+0.24%) |
May 04, 2018 | 25.23 | 25.32 | 25.23 | 25.32 | 2,165 | +0.12(+0.48%) |
May 03, 2018 | 25.22 | 25.31 | 25.19 | 25.20 | 6,026 | +0.03(+0.12%) |
May 02, 2018 | 25.25 | 25.26 | 25.17 | 25.17 | 3,340 | +0.20(+0.80%) |
May 01, 2018 | 25.00 | 25.02 | 24.90 | 24.97 | 12,254 | -0.10(-0.40%) |
Apr 30, 2018 | 25.08 | 25.11 | 25.00 | 25.07 | 7,075 | +0.02(+0.08%) |
Apr 27, 2018 | 25.03 | 25.06 | 25.00 | 25.05 | 3,085 | +0.06(+0.24%) |
Apr 26, 2018 | 24.76 | 25.09 | 24.76 | 24.99 | 24,745 | +0.23(+0.93%) |
Apr 25, 2018 | 24.70 | 24.81 | 24.70 | 24.76 | 2,197 | +0.05(+0.20%) |
Apr 24, 2018 | 24.86 | 24.88 | 24.71 | 24.71 | 5,976 | -0.15(-0.60%) |
Apr 23, 2018 | 24.87 | 24.91 | 24.86 | 24.86 | 966 | +0.06(+0.24%) |
Apr 20, 2018 | 24.80 | 24.86 | 24.79 | 24.80 | 2,782 | +0.03(+0.12%) |
Apr 19, 2018 | 24.81 | 24.81 | 24.70 | 24.77 | 7,200 | +0.00(+0.00%) |
Apr 18, 2018 | 24.65 | 24.77 | 24.65 | 24.77 | 3,740 | +0.15(+0.61%) |
Apr 17, 2018 | 24.56 | 24.68 | 24.52 | 24.62 | 60,493 | +0.16(+0.65%) |
Apr 16, 2018 | 24.54 | 24.54 | 24.44 | 24.46 | 7,362 | -0.01(-0.04%) |
Apr 13, 2018 | 24.67 | 24.67 | 24.43 | 24.47 | 6,028 | -0.05(-0.20%) |
Apr 12, 2018 | 24.42 | 24.52 | 24.40 | 24.52 | 21,597 | +0.17(+0.70%) |
Apr 11, 2018 | 24.35 | 24.39 | 24.35 | 24.35 | 3,648 | -0.06(-0.25%) |
Apr 10, 2018 | 24.48 | 24.52 | 24.41 | 24.41 | 22,348 | +0.06(+0.25%) |
Apr 09, 2018 | 24.21 | 24.41 | 24.21 | 24.35 | 7,710 | +0.22(+0.91%) |
Apr 06, 2018 | 24.28 | 24.28 | 24.07 | 24.13 | 3,859 | -0.12(-0.49%) |
Apr 05, 2018 | 24.09 | 24.36 | 24.09 | 24.25 | 18,331 | +0.32(+1.34%) |
Apr 04, 2018 | 23.65 | 23.93 | 23.65 | 23.93 | 587 | -0.04(-0.17%) |
Apr 03, 2018 | 23.90 | 23.97 | 23.78 | 23.97 | 13,449 | +0.46(+1.96%) |
Apr 02, 2018 | 24.10 | 24.10 | 23.40 | 23.51 | 3,401 | -0.54(-2.25%) |
Mar 29, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.07(+0.29%) | |
Mar 28, 2018 | 23.83 | 24.01 | 23.83 | 23.98 | 1,583 | +0.13(+0.55%) |
Mar 27, 2018 | 23.77 | 23.85 | 23.77 | 23.85 | 1,594 | +0.30(+1.27%) |
Mar 26, 2018 | 23.50 | 23.55 | 23.39 | 23.55 | 18,727 | +0.13(+0.56%) |
Mar 23, 2018 | 23.60 | 23.70 | 23.34 | 23.42 | 16,657 | -0.23(-0.97%) |
Mar 22, 2018 | 23.90 | 23.90 | 23.65 | 23.65 | 18,069 | -0.42(-1.74%) |
Mar 21, 2018 | 24.23 | 24.23 | 24.07 | 24.07 | 11,542 | -0.17(-0.70%) |
Mar 20, 2018 | 24.16 | 24.30 | 24.16 | 24.24 | 7,472 | +0.11(+0.46%) |
Mar 19, 2018 | 24.32 | 24.32 | 24.00 | 24.13 | 7,383 | -0.23(-0.94%) |
Mar 16, 2018 | 24.41 | 24.49 | 24.35 | 24.36 | 2,243 | +0.03(+0.12%) |
Mar 15, 2018 | 24.34 | 24.41 | 24.31 | 24.33 | 4,707 | +0.06(+0.25%) |
Mar 14, 2018 | 24.35 | 24.35 | 24.18 | 24.27 | 11,473 | +0.19(+0.79%) |
Mar 13, 2018 | 24.51 | 24.51 | 24.08 | 24.08 | 6,485 | -0.50(-2.03%) |
Mar 12, 2018 | 24.48 | 24.58 | 24.48 | 24.58 | 4,649 | +0.10(+0.41%) |
Mar 09, 2018 | 24.53 | 24.53 | 24.47 | 24.48 | 7,287 | +0.09(+0.37%) |
Mar 08, 2018 | 24.29 | 24.45 | 24.29 | 24.39 | 5,878 | +0.17(+0.70%) |
Mar 07, 2018 | 24.06 | 24.22 | 24.05 | 24.22 | 5,903 | +0.13(+0.54%) |
Mar 06, 2018 | 24.01 | 24.16 | 24.01 | 24.09 | 6,479 | +0.10(+0.42%) |
Mar 05, 2018 | 23.84 | 24.07 | 23.76 | 23.99 | 26,879 | +0.02(+0.08%) |
Mar 02, 2018 | 23.76 | 23.97 | 23.72 | 23.97 | 15,662 | +0.00(+0.00%) |