Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.17 | 26.17 | 26.17 | 26.17 | 504,833 | -0.01(-0.03%) |
May 30, 2018 | 26.18 | 26.18 | 26.17 | 26.17 | 1,453,075 | +0.00(+0.00%) |
May 29, 2018 | 26.16 | 26.18 | 26.16 | 26.17 | 682,187 | +0.02(+0.06%) |
May 25, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 26.17 | 26.17 | 26.16 | 26.17 | 915,798 | -0.01(-0.03%) |
May 23, 2018 | 26.17 | 26.17 | 26.15 | 26.17 | 639,277 | +0.01(+0.03%) |
May 22, 2018 | 26.18 | 26.18 | 26.17 | 26.17 | 662,668 | -0.01(-0.02%) |
May 21, 2018 | 26.17 | 26.18 | 26.14 | 26.17 | 2,893,902 | -0.00(-0.01%) |
May 18, 2018 | 26.17 | 26.17 | 26.17 | 26.17 | 699,215 | +0.00(+0.00%) |
May 17, 2018 | 26.17 | 26.17 | 26.16 | 26.17 | 1,284,623 | +0.00(+0.01%) |
May 16, 2018 | 26.17 | 26.17 | 26.16 | 26.17 | 965,424 | +0.01(+0.05%) |
May 15, 2018 | 26.17 | 26.17 | 26.15 | 26.16 | 1,308,370 | +0.00(+0.00%) |
May 14, 2018 | 26.16 | 26.16 | 26.13 | 26.16 | 926,245 | +0.00(+0.00%) |
May 11, 2018 | 26.15 | 26.16 | 26.14 | 26.16 | 558,219 | +0.02(+0.07%) |
May 10, 2018 | 26.16 | 26.16 | 26.13 | 26.14 | 849,276 | -0.02(-0.06%) |
May 09, 2018 | 26.16 | 26.16 | 26.13 | 26.16 | 978,168 | +0.02(+0.07%) |
May 08, 2018 | 26.15 | 26.16 | 26.14 | 26.14 | 681,238 | +0.00(+0.00%) |
May 07, 2018 | 26.15 | 26.16 | 26.14 | 26.14 | 2,519,470 | +0.00(+0.00%) |
May 04, 2018 | 26.14 | 26.14 | 26.12 | 26.14 | 1,335,134 | +0.01(+0.03%) |
May 03, 2018 | 26.14 | 26.14 | 26.13 | 26.13 | 2,275,110 | -0.01(-0.03%) |
May 02, 2018 | 26.14 | 26.14 | 26.12 | 26.14 | 2,389,814 | +0.02(+0.07%) |
May 01, 2018 | 26.13 | 26.13 | 26.11 | 26.12 | 1,081,939 | -0.01(-0.02%) |
Apr 30, 2018 | 26.11 | 26.13 | 26.10 | 26.13 | 525,188 | +0.01(+0.03%) |
Apr 27, 2018 | 26.11 | 26.12 | 26.09 | 26.12 | 1,094,920 | +0.01(+0.03%) |
Apr 26, 2018 | 26.09 | 26.12 | 26.09 | 26.11 | 457,000 | +0.02(+0.06%) |
Apr 25, 2018 | 26.09 | 26.12 | 26.09 | 26.09 | 592,362 | +0.00(+0.00%) |
Apr 24, 2018 | 26.11 | 26.11 | 26.09 | 26.09 | 668,451 | -0.02(-0.06%) |
Apr 23, 2018 | 26.10 | 26.11 | 26.09 | 26.11 | 3,083,026 | +0.03(+0.10%) |
Apr 20, 2018 | 26.09 | 26.10 | 26.09 | 26.09 | 876,944 | -0.01(-0.03%) |
Apr 19, 2018 | 26.07 | 26.09 | 26.07 | 26.09 | 775,788 | +0.02(+0.07%) |
Apr 18, 2018 | 26.09 | 26.09 | 26.07 | 26.08 | 690,751 | -0.01(-0.03%) |
Apr 17, 2018 | 26.07 | 26.09 | 26.07 | 26.09 | 1,136,997 | +0.02(+0.07%) |
Apr 16, 2018 | 26.09 | 26.09 | 26.06 | 26.07 | 545,256 | +0.00(+0.00%) |
Apr 13, 2018 | 26.08 | 26.09 | 26.07 | 26.07 | 691,085 | +0.00(+0.00%) |
Apr 12, 2018 | 26.08 | 26.08 | 26.05 | 26.07 | 811,798 | +0.00(+0.00%) |
Apr 11, 2018 | 26.06 | 26.08 | 26.06 | 26.07 | 723,045 | +0.01(+0.03%) |
Apr 10, 2018 | 26.05 | 26.07 | 26.05 | 26.06 | 604,222 | +0.00(+0.00%) |
Apr 09, 2018 | 26.05 | 26.06 | 26.04 | 26.06 | 1,000,085 | +0.03(+0.10%) |
Apr 06, 2018 | 26.05 | 26.05 | 26.03 | 26.03 | 863,652 | -0.01(-0.03%) |
Apr 05, 2018 | 26.05 | 26.06 | 26.03 | 26.04 | 836,772 | -0.01(-0.03%) |
Apr 04, 2018 | 26.05 | 26.05 | 26.02 | 26.05 | 2,229,220 | +0.01(+0.03%) |
Apr 03, 2018 | 26.05 | 26.05 | 26.03 | 26.04 | 853,316 | -0.01(-0.03%) |
Apr 02, 2018 | 26.06 | 26.06 | 26.03 | 26.05 | 2,611,426 | +0.01(+0.06%) |
Mar 29, 2018 | 26.04 | 26.04 | 26.04 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 26.05 | 26.05 | 26.03 | 26.05 | 978,198 | +0.00(+0.00%) |
Mar 27, 2018 | 26.03 | 26.06 | 26.02 | 26.05 | 2,775,511 | +0.02(+0.07%) |
Mar 26, 2018 | 26.05 | 26.05 | 25.99 | 26.03 | 2,246,602 | -0.01(-0.03%) |
Mar 23, 2018 | 26.03 | 26.04 | 26.02 | 26.04 | 477,595 | +0.01(+0.03%) |
Mar 22, 2018 | 26.05 | 26.05 | 26.02 | 26.03 | 823,943 | -0.01(-0.03%) |
Mar 21, 2018 | 26.03 | 26.05 | 26.02 | 26.04 | 1,741,272 | +0.03(+0.13%) |
Mar 20, 2018 | 26.05 | 26.05 | 26.00 | 26.00 | 2,362,508 | -0.03(-0.13%) |
Mar 19, 2018 | 26.04 | 26.04 | 26.03 | 26.04 | 420,067 | +0.00(+0.00%) |
Mar 16, 2018 | 26.05 | 26.05 | 26.03 | 26.04 | 501,033 | +0.00(+0.00%) |
Mar 15, 2018 | 26.05 | 26.05 | 26.03 | 26.04 | 627,030 | -0.01(-0.03%) |
Mar 14, 2018 | 26.04 | 26.05 | 26.04 | 26.05 | 1,005,767 | +0.00(+0.00%) |
Mar 13, 2018 | 26.05 | 26.05 | 26.04 | 26.05 | 915,378 | +0.00(+0.00%) |
Mar 12, 2018 | 26.05 | 26.05 | 26.04 | 26.05 | 1,093,290 | +0.01(+0.03%) |
Mar 09, 2018 | 26.05 | 26.05 | 26.04 | 26.04 | 869,308 | -0.01(-0.03%) |
Mar 08, 2018 | 26.04 | 26.05 | 26.03 | 26.05 | 2,158,914 | +0.01(+0.03%) |
Mar 07, 2018 | 26.02 | 26.04 | 582,704 | +0.01(+0.03%) | ||
Mar 06, 2018 | 26.04 | 26.04 | 26.02 | 26.03 | 351,247 | -0.01(-0.03%) |
Mar 05, 2018 | 26.05 | 26.05 | 26.03 | 26.04 | 521,620 | +0.00(+0.00%) |
Mar 02, 2018 | 26.03 | 26.04 | 26.02 | 26.04 | 970,172 | +0.01(+0.03%) |