Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.97 | 25.98 | 25.94 | 25.95 | 486,888 | -0.02(-0.07%) |
May 30, 2018 | 25.98 | 26.00 | 25.96 | 25.97 | 850,374 | -0.03(-0.10%) |
May 29, 2018 | 25.93 | 26.01 | 25.93 | 25.99 | 538,911 | +0.04(+0.17%) |
May 25, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.03(+0.10%) | |
May 24, 2018 | 25.90 | 25.94 | 25.90 | 25.92 | 437,003 | +0.01(+0.03%) |
May 23, 2018 | 25.88 | 25.91 | 25.87 | 25.91 | 765,860 | +0.03(+0.13%) |
May 22, 2018 | 25.87 | 25.89 | 25.86 | 25.88 | 664,764 | +0.01(+0.03%) |
May 21, 2018 | 25.87 | 25.89 | 25.87 | 25.87 | 260,220 | -0.01(-0.03%) |
May 18, 2018 | 25.88 | 25.89 | 25.87 | 25.88 | 350,135 | +0.01(+0.05%) |
May 17, 2018 | 25.85 | 25.88 | 25.85 | 25.87 | 350,392 | +0.00(+0.02%) |
May 16, 2018 | 25.85 | 25.88 | 25.85 | 25.86 | 595,468 | +0.00(+0.00%) |
May 15, 2018 | 25.85 | 25.87 | 25.85 | 25.86 | 540,985 | -0.01(-0.03%) |
May 14, 2018 | 25.85 | 25.88 | 25.85 | 25.87 | 433,418 | +0.00(+0.00%) |
May 11, 2018 | 25.88 | 25.88 | 25.86 | 25.87 | 346,297 | -0.01(-0.03%) |
May 10, 2018 | 25.87 | 25.88 | 25.86 | 25.88 | 537,874 | +0.01(+0.03%) |
May 09, 2018 | 25.86 | 25.88 | 25.85 | 25.87 | 349,410 | +0.00(+0.00%) |
May 08, 2018 | 25.85 | 25.88 | 25.85 | 25.87 | 587,406 | +0.01(+0.03%) |
May 07, 2018 | 25.88 | 25.89 | 25.86 | 25.86 | 1,055,545 | +0.00(+0.00%) |
May 04, 2018 | 25.85 | 25.88 | 25.85 | 25.86 | 297,221 | -0.02(-0.07%) |
May 03, 2018 | 25.86 | 25.89 | 25.86 | 25.88 | 641,111 | +0.01(+0.03%) |
May 02, 2018 | 25.85 | 25.87 | 25.84 | 25.87 | 443,737 | +0.03(+0.13%) |
May 01, 2018 | 25.87 | 25.87 | 25.84 | 25.84 | 512,324 | -0.02(-0.09%) |
Apr 30, 2018 | 25.84 | 25.86 | 25.84 | 25.86 | 400,115 | +0.02(+0.07%) |
Apr 27, 2018 | 25.84 | 25.86 | 25.84 | 25.84 | 427,691 | -0.01(-0.03%) |
Apr 26, 2018 | 25.84 | 25.86 | 25.84 | 25.85 | 1,154,500 | +0.02(+0.07%) |
Apr 25, 2018 | 25.83 | 25.86 | 25.83 | 25.84 | 1,874,376 | +0.00(+0.00%) |
Apr 24, 2018 | 25.84 | 25.85 | 25.83 | 25.84 | 460,437 | +0.01(+0.03%) |
Apr 23, 2018 | 25.84 | 25.85 | 25.83 | 25.83 | 321,571 | -0.02(-0.07%) |
Apr 20, 2018 | 25.87 | 25.87 | 25.84 | 25.84 | 622,045 | +0.00(+0.00%) |
Apr 19, 2018 | 25.84 | 25.85 | 25.84 | 25.84 | 518,774 | +0.00(+0.00%) |
Apr 18, 2018 | 25.88 | 25.88 | 25.84 | 25.84 | 411,675 | -0.03(-0.10%) |
Apr 17, 2018 | 25.87 | 25.88 | 25.84 | 25.87 | 2,294,765 | +0.01(+0.03%) |
Apr 16, 2018 | 25.85 | 25.87 | 25.84 | 25.86 | 450,955 | +0.01(+0.03%) |
Apr 13, 2018 | 25.85 | 25.88 | 25.85 | 25.85 | 274,645 | -0.02(-0.07%) |
Apr 12, 2018 | 25.89 | 25.89 | 25.86 | 25.87 | 528,865 | -0.01(-0.03%) |
Apr 11, 2018 | 25.88 | 25.90 | 25.88 | 25.88 | 770,791 | -0.01(-0.03%) |
Apr 10, 2018 | 25.88 | 25.90 | 25.87 | 25.89 | 1,171,259 | +0.01(+0.03%) |
Apr 09, 2018 | 25.88 | 25.89 | 25.87 | 25.88 | 362,625 | +0.01(+0.03%) |
Apr 06, 2018 | 25.86 | 25.88 | 25.85 | 25.87 | 405,291 | +0.00(+0.00%) |
Apr 05, 2018 | 25.84 | 25.87 | 25.84 | 25.87 | 8,636,225 | +0.01(+0.03%) |
Apr 04, 2018 | 25.84 | 25.86 | 25.84 | 25.86 | 4,201,634 | +0.02(+0.07%) |
Apr 03, 2018 | 25.84 | 25.86 | 25.83 | 25.84 | 1,195,727 | +0.01(+0.03%) |
Apr 02, 2018 | 25.82 | 25.86 | 25.82 | 25.84 | 2,097,938 | -0.01(-0.04%) |
Mar 29, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 25.83 | 25.84 | 25.80 | 25.82 | 2,521,609 | +0.01(+0.03%) |
Mar 27, 2018 | 25.79 | 25.83 | 25.79 | 25.81 | 526,539 | +0.02(+0.07%) |
Mar 26, 2018 | 25.81 | 25.82 | 25.79 | 25.79 | 562,673 | +0.00(+0.00%) |
Mar 23, 2018 | 25.79 | 25.81 | 25.79 | 25.79 | 922,368 | +0.01(+0.03%) |
Mar 22, 2018 | 25.79 | 25.83 | 25.79 | 25.79 | 515,651 | -0.02(-0.07%) |
Mar 21, 2018 | 25.77 | 25.80 | 25.77 | 25.80 | 374,987 | +0.03(+0.10%) |
Mar 20, 2018 | 25.79 | 25.80 | 25.78 | 25.78 | 519,919 | -0.02(-0.07%) |
Mar 19, 2018 | 25.80 | 25.83 | 25.79 | 25.79 | 599,519 | -0.03(-0.13%) |
Mar 16, 2018 | 25.82 | 25.83 | 25.80 | 25.83 | 742,496 | +0.01(+0.03%) |
Mar 15, 2018 | 25.85 | 25.85 | 25.81 | 25.82 | 466,061 | -0.03(-0.10%) |
Mar 14, 2018 | 25.82 | 25.85 | 25.80 | 25.85 | 848,388 | +0.01(+0.03%) |
Mar 13, 2018 | 25.81 | 25.84 | 25.81 | 25.84 | 447,103 | +0.02(+0.07%) |
Mar 12, 2018 | 25.84 | 25.84 | 25.81 | 25.82 | 520,037 | +0.00(+0.00%) |
Mar 09, 2018 | 25.83 | 25.84 | 25.82 | 25.82 | 482,074 | -0.01(-0.03%) |
Mar 08, 2018 | 25.82 | 25.84 | 25.82 | 25.83 | 432,631 | +0.00(+0.00%) |
Mar 07, 2018 | 25.82 | 25.83 | 450,435 | -0.00(-0.02%) | ||
Mar 06, 2018 | 25.84 | 25.84 | 25.83 | 25.83 | 431,251 | +0.01(+0.05%) |
Mar 05, 2018 | 25.84 | 25.85 | 25.82 | 25.82 | 342,377 | +0.01(+0.03%) |
Mar 02, 2018 | 25.82 | 25.84 | 25.81 | 25.81 | 602,151 | -0.03(-0.10%) |