Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 24.90 | 24.91 | 24.77 | 24.77 | 16,083 | -0.43(-1.69%) |
May 30, 2018 | 25.02 | 25.20 | 24.86 | 25.20 | 4,278 | +0.60(+2.44%) |
May 29, 2018 | 24.89 | 24.89 | 24.52 | 24.60 | 8,432 | -0.78(-3.06%) |
May 25, 2018 | 25.37 | 25.37 | 25.37 | 0 | -0.03(-0.11%) | |
May 24, 2018 | 25.43 | 25.43 | 25.32 | 25.40 | 3,877 | -0.19(-0.74%) |
May 23, 2018 | 25.61 | 25.61 | 25.49 | 25.59 | 11,471 | -0.53(-2.04%) |
May 22, 2018 | 26.18 | 26.18 | 26.10 | 26.13 | 2,103 | +0.07(+0.26%) |
May 21, 2018 | 26.14 | 26.14 | 26.02 | 26.06 | 3,680 | +0.19(+0.74%) |
May 18, 2018 | 25.92 | 25.92 | 25.87 | 25.87 | 6,220 | -0.13(-0.48%) |
May 17, 2018 | 26.08 | 26.09 | 25.94 | 25.99 | 4,945 | +0.13(+0.48%) |
May 16, 2018 | 25.83 | 25.90 | 25.81 | 25.87 | 3,442 | -0.04(-0.16%) |
May 15, 2018 | 25.81 | 25.96 | 25.74 | 25.91 | 1,887 | -0.21(-0.79%) |
May 14, 2018 | 26.15 | 26.22 | 26.05 | 26.11 | 3,917 | -0.02(-0.07%) |
May 11, 2018 | 26.21 | 26.21 | 26.08 | 26.13 | 811 | -0.01(-0.03%) |
May 10, 2018 | 26.06 | 26.14 | 26.06 | 26.14 | 3,652 | +0.21(+0.82%) |
May 09, 2018 | 25.78 | 25.97 | 25.78 | 25.93 | 2,144 | +0.15(+0.60%) |
May 08, 2018 | 25.78 | 25.78 | 25.78 | 25.78 | 847 | -0.21(-0.80%) |
May 07, 2018 | 25.98 | 26.04 | 25.98 | 25.98 | 2,725 | +0.12(+0.45%) |
May 04, 2018 | 25.85 | 25.88 | 25.78 | 25.87 | 9,970 | +0.06(+0.23%) |
May 03, 2018 | 25.76 | 25.81 | 25.57 | 25.81 | 6,780 | -0.11(-0.43%) |
May 02, 2018 | 25.87 | 25.92 | 25.85 | 25.92 | 2,208 | +0.54(+2.12%) |
May 01, 2018 | 25.64 | 25.64 | 25.36 | 25.38 | 18,225 | -0.20(-0.78%) |
Apr 30, 2018 | 25.67 | 25.68 | 25.58 | 25.58 | 2,055 | -0.22(-0.84%) |
Apr 27, 2018 | 25.80 | 25.80 | 25.80 | 25.80 | 255 | +0.25(+0.98%) |
Apr 26, 2018 | 25.48 | 25.55 | 25.48 | 25.55 | 1,445 | +0.06(+0.23%) |
Apr 25, 2018 | 25.45 | 25.49 | 25.37 | 25.49 | 3,654 | -0.13(-0.52%) |
Apr 24, 2018 | 25.98 | 25.98 | 25.62 | 25.62 | 2,122 | -0.30(-1.17%) |
Apr 23, 2018 | 26.02 | 26.02 | 25.88 | 25.93 | 6,512 | -0.02(-0.08%) |
Apr 20, 2018 | 25.95 | 26.01 | 25.93 | 25.95 | 956 | -0.17(-0.64%) |
Apr 19, 2018 | 26.17 | 26.19 | 26.06 | 26.12 | 2,445 | -0.18(-0.70%) |
Apr 18, 2018 | 26.29 | 26.37 | 26.28 | 26.30 | 3,396 | +0.04(+0.16%) |
Apr 17, 2018 | 26.06 | 26.30 | 26.06 | 26.26 | 7,768 | +0.31(+1.20%) |
Apr 16, 2018 | 25.92 | 25.99 | 25.92 | 25.95 | 2,885 | +0.05(+0.21%) |
Apr 13, 2018 | 25.83 | 25.89 | 25.80 | 25.89 | 2,138 | +0.05(+0.20%) |
Apr 12, 2018 | 25.73 | 25.85 | 25.73 | 25.84 | 5,967 | +0.24(+0.94%) |
Apr 11, 2018 | 25.88 | 25.88 | 25.59 | 25.60 | 2,337 | -0.18(-0.71%) |
Apr 10, 2018 | 25.88 | 25.88 | 25.78 | 25.78 | 2,038 | +0.20(+0.78%) |
Apr 09, 2018 | 25.58 | 25.58 | 25.58 | 25.58 | 128 | +0.31(+1.22%) |
Apr 06, 2018 | 25.27 | 25.42 | 25.27 | 25.27 | 4,179 | -0.17(-0.66%) |
Apr 05, 2018 | 25.36 | 25.44 | 25.32 | 25.44 | 11,499 | +0.42(+1.67%) |
Apr 04, 2018 | 24.57 | 25.02 | 24.57 | 25.02 | 2,966 | +0.02(+0.10%) |
Apr 03, 2018 | 24.90 | 25.00 | 24.83 | 25.00 | 2,461 | +0.17(+0.67%) |
Apr 02, 2018 | 25.23 | 25.23 | 24.62 | 24.83 | 5,294 | -0.38(-1.52%) |
Mar 29, 2018 | 25.22 | 25.22 | 25.22 | 0 | +0.31(+1.24%) | |
Mar 28, 2018 | 24.77 | 25.02 | 24.74 | 24.91 | 7,727 | +0.03(+0.13%) |
Mar 27, 2018 | 25.00 | 25.17 | 24.87 | 24.87 | 14,829 | -0.27(-1.06%) |
Mar 26, 2018 | 24.92 | 25.14 | 24.80 | 25.14 | 8,840 | +0.50(+2.03%) |
Mar 23, 2018 | 25.07 | 25.07 | 24.63 | 24.64 | 13,151 | -0.38(-1.54%) |
Mar 22, 2018 | 25.15 | 25.19 | 25.02 | 25.03 | 5,703 | -0.48(-1.89%) |
Mar 21, 2018 | 25.49 | 25.58 | 25.47 | 25.51 | 15,038 | -0.02(-0.08%) |
Mar 20, 2018 | 25.44 | 25.57 | 25.44 | 25.53 | 2,457 | +0.07(+0.28%) |
Mar 19, 2018 | 25.62 | 25.62 | 25.37 | 25.46 | 3,934 | -0.23(-0.91%) |
Mar 16, 2018 | 25.69 | 25.69 | 25.69 | 25.69 | 393 | -0.05(-0.18%) |
Mar 15, 2018 | 25.62 | 25.74 | 25.61 | 25.74 | 2,184 | +0.16(+0.64%) |
Mar 14, 2018 | 25.84 | 25.84 | 25.57 | 25.57 | 2,880 | +0.04(+0.16%) |
Mar 13, 2018 | 25.87 | 25.88 | 25.53 | 25.53 | 2,038 | -0.33(-1.26%) |
Mar 12, 2018 | 25.75 | 25.86 | 25.75 | 25.86 | 6,101 | +0.15(+0.57%) |
Mar 09, 2018 | 25.69 | 25.71 | 25.66 | 25.71 | 2,444 | +0.02(+0.06%) |
Mar 08, 2018 | 25.76 | 25.76 | 25.67 | 25.70 | 11,487 | +0.06(+0.23%) |
Mar 07, 2018 | 25.54 | 25.64 | 25.53 | 25.64 | 7,736 | +0.15(+0.61%) |
Mar 06, 2018 | 25.57 | 25.57 | 25.43 | 25.48 | 25,031 | +0.12(+0.47%) |
Mar 05, 2018 | 25.13 | 25.37 | 24.95 | 25.36 | 10,113 | +0.29(+1.15%) |
Mar 02, 2018 | 24.61 | 25.07 | 24.61 | 25.07 | 87,053 | +0.09(+0.37%) |