Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.72 | 25.90 | 25.61 | 25.65 | 154,870 | -0.20(-0.77%) |
May 30, 2018 | 25.71 | 25.89 | 25.66 | 25.85 | 45,057 | +0.27(+1.06%) |
May 29, 2018 | 25.55 | 25.70 | 25.54 | 25.58 | 73,087 | -0.19(-0.74%) |
May 25, 2018 | 25.77 | 25.77 | 25.77 | 0 | -0.10(-0.39%) | |
May 24, 2018 | 25.70 | 25.95 | 25.53 | 25.87 | 51,119 | +0.18(+0.70%) |
May 23, 2018 | 25.57 | 25.69 | 25.53 | 25.69 | 39,908 | +0.24(+0.92%) |
May 22, 2018 | 25.69 | 25.69 | 25.29 | 25.45 | 49,153 | +0.12(+0.49%) |
May 21, 2018 | 25.31 | 25.41 | 25.30 | 25.33 | 63,434 | +0.05(+0.20%) |
May 18, 2018 | 25.32 | 25.41 | 25.27 | 25.28 | 65,248 | -0.05(-0.20%) |
May 17, 2018 | 25.52 | 25.71 | 25.33 | 25.33 | 59,580 | -0.07(-0.26%) |
May 16, 2018 | 25.37 | 25.52 | 25.37 | 25.39 | 28,701 | -0.07(-0.29%) |
May 15, 2018 | 25.56 | 25.56 | 25.35 | 25.47 | 58,671 | -0.22(-0.86%) |
May 14, 2018 | 25.60 | 25.91 | 25.58 | 25.69 | 59,898 | +0.12(+0.47%) |
May 11, 2018 | 25.67 | 25.73 | 25.56 | 25.57 | 64,243 | +0.04(+0.16%) |
May 10, 2018 | 25.33 | 25.87 | 25.33 | 25.53 | 72,077 | +0.09(+0.35%) |
May 09, 2018 | 25.35 | 25.58 | 25.35 | 25.44 | 163,462 | -0.19(-0.74%) |
May 08, 2018 | 25.65 | 25.65 | 25.50 | 25.63 | 184,195 | +0.27(+1.06%) |
May 07, 2018 | 25.60 | 25.60 | 25.28 | 25.36 | 2,482,198 | +0.28(+1.12%) |
May 04, 2018 | 25.02 | 25.14 | 25.01 | 25.08 | 1,491,484 | +0.07(+0.28%) |
May 03, 2018 | 25.09 | 25.10 | 24.95 | 25.01 | 357,669 | -0.09(-0.36%) |
May 02, 2018 | 25.10 | 25.20 | 25.09 | 25.10 | 177,136 | -0.13(-0.52%) |
May 01, 2018 | 25.49 | 25.49 | 25.09 | 25.23 | 151,032 | +0.05(+0.20%) |
Apr 30, 2018 | 25.21 | 25.35 | 25.06 | 25.18 | 376,253 | -0.10(-0.40%) |
Apr 27, 2018 | 25.78 | 26.27 | 25.14 | 25.28 | 346,597 | -0.10(-0.39%) |
Apr 26, 2018 | 25.33 | 25.61 | 25.33 | 25.38 | 476,567 | +0.04(+0.16%) |
Apr 25, 2018 | 25.18 | 25.37 | 25.07 | 25.34 | 589,740 | +0.21(+0.84%) |
Apr 24, 2018 | 25.52 | 25.52 | 25.05 | 25.13 | 281,196 | -0.38(-1.49%) |
Apr 23, 2018 | 25.52 | 25.67 | 25.42 | 25.51 | 422,481 | -0.01(-0.04%) |
Apr 20, 2018 | 25.68 | 25.68 | 25.49 | 25.52 | 107,490 | -0.08(-0.31%) |
Apr 19, 2018 | 25.60 | 25.72 | 25.54 | 25.60 | 204,509 | -0.08(-0.31%) |
Apr 18, 2018 | 25.56 | 25.75 | 25.51 | 25.68 | 127,501 | +0.12(+0.47%) |
Apr 17, 2018 | 25.71 | 25.82 | 25.40 | 25.56 | 295,209 | -0.14(-0.54%) |
Apr 16, 2018 | 25.51 | 25.84 | 25.51 | 25.70 | 1,015,302 | +0.30(+1.18%) |