Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.00 | 26.16 | 25.74 | 25.87 | 19,017 | -0.00(-0.02%) |
May 30, 2018 | 25.81 | 26.04 | 25.76 | 25.88 | 13,089 | +0.24(+0.92%) |
May 29, 2018 | 25.99 | 26.13 | 25.45 | 25.64 | 40,421 | -0.46(-1.77%) |
May 25, 2018 | 26.11 | 26.11 | 26.11 | 0 | +0.06(+0.25%) | |
May 24, 2018 | 26.11 | 26.14 | 25.92 | 26.04 | 21,182 | +0.12(+0.48%) |
May 23, 2018 | 25.81 | 26.15 | 25.81 | 25.92 | 18,391 | +0.08(+0.32%) |
May 22, 2018 | 25.82 | 26.11 | 25.66 | 25.83 | 18,687 | +0.22(+0.85%) |
May 21, 2018 | 25.88 | 26.13 | 25.54 | 25.62 | 24,384 | -0.22(-0.86%) |
May 18, 2018 | 25.58 | 25.89 | 25.58 | 25.84 | 19,320 | +0.39(+1.52%) |
May 17, 2018 | 25.75 | 25.75 | 25.36 | 25.45 | 37,617 | -0.64(-2.47%) |
May 16, 2018 | 25.76 | 26.16 | 25.72 | 26.10 | 32,331 | +0.41(+1.61%) |
May 15, 2018 | 25.67 | 25.71 | 25.36 | 25.68 | 16,675 | +0.01(+0.04%) |
May 14, 2018 | 25.43 | 25.75 | 25.43 | 25.67 | 99,361 | +0.47(+1.86%) |
May 11, 2018 | 24.59 | 25.27 | 24.59 | 25.20 | 16,616 | +0.64(+2.59%) |
May 10, 2018 | 24.78 | 25.28 | 24.56 | 24.57 | 33,030 | +0.30(+1.25%) |
May 09, 2018 | 23.91 | 24.41 | 23.84 | 24.26 | 31,922 | +0.29(+1.19%) |
May 08, 2018 | 24.48 | 24.48 | 23.86 | 23.98 | 37,220 | -0.64(-2.62%) |
May 07, 2018 | 24.32 | 24.72 | 24.32 | 24.62 | 39,557 | +0.31(+1.29%) |
May 04, 2018 | 24.36 | 24.45 | 24.17 | 24.31 | 42,413 | +0.02(+0.08%) |
May 03, 2018 | 24.55 | 24.76 | 24.04 | 24.29 | 11,568 | -0.28(-1.12%) |
May 02, 2018 | 24.25 | 24.82 | 24.22 | 24.57 | 52,640 | +0.28(+1.14%) |
May 01, 2018 | 24.01 | 24.29 | 23.94 | 24.29 | 52,274 | +0.17(+0.69%) |
Apr 30, 2018 | 24.54 | 24.71 | 24.13 | 24.13 | 37,763 | -0.42(-1.73%) |
Apr 27, 2018 | 24.73 | 24.85 | 24.41 | 24.55 | 70,788 | -0.05(-0.19%) |
Apr 26, 2018 | 24.25 | 24.68 | 24.23 | 24.59 | 53,845 | +0.49(+2.02%) |
Apr 25, 2018 | 23.86 | 24.19 | 23.63 | 24.11 | 27,359 | +0.11(+0.46%) |
Apr 24, 2018 | 24.27 | 24.35 | 23.77 | 24.00 | 50,309 | -0.29(-1.21%) |
Apr 23, 2018 | 24.55 | 24.64 | 24.09 | 24.29 | 28,141 | -0.16(-0.64%) |
Apr 20, 2018 | 24.63 | 24.66 | 24.38 | 24.45 | 20,750 | -0.24(-0.97%) |
Apr 19, 2018 | 25.05 | 25.22 | 24.62 | 24.69 | 37,462 | -0.40(-1.58%) |
Apr 18, 2018 | 25.57 | 25.64 | 25.08 | 25.08 | 31,927 | -0.31(-1.23%) |
Apr 17, 2018 | 25.23 | 25.63 | 25.06 | 25.40 | 118,061 | +0.15(+0.58%) |
Apr 16, 2018 | 26.11 | 26.11 | 25.01 | 25.25 | 98,089 | -0.79(-3.04%) |
Apr 13, 2018 | 26.75 | 26.75 | 25.79 | 26.04 | 47,674 | -0.38(-1.43%) |
Apr 12, 2018 | 26.18 | 26.55 | 26.05 | 26.42 | 40,812 | +0.57(+2.21%) |
Apr 11, 2018 | 25.65 | 26.34 | 25.55 | 25.85 | 30,850 | +0.16(+0.61%) |
Apr 10, 2018 | 25.48 | 25.76 | 25.06 | 25.69 | 59,636 | +0.84(+3.39%) |
Apr 09, 2018 | 24.91 | 25.24 | 24.63 | 24.85 | 40,860 | +0.31(+1.26%) |
Apr 06, 2018 | 25.14 | 25.27 | 24.29 | 24.54 | 78,888 | -1.21(-4.69%) |
Apr 05, 2018 | 26.63 | 26.63 | 25.71 | 25.75 | 44,429 | -0.50(-1.89%) |
Apr 04, 2018 | 25.57 | 26.40 | 25.43 | 26.24 | 36,184 | +0.45(+1.75%) |
Apr 03, 2018 | 25.71 | 26.00 | 25.31 | 25.79 | 26,364 | +0.23(+0.90%) |
Apr 02, 2018 | 26.52 | 26.57 | 25.46 | 25.56 | 52,036 | -1.19(-4.44%) |
Mar 29, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.41(+1.54%) | |
Mar 28, 2018 | 26.62 | 26.76 | 25.97 | 26.34 | 44,690 | -0.30(-1.12%) |
Mar 27, 2018 | 28.08 | 28.12 | 26.57 | 26.64 | 54,002 | -1.25(-4.47%) |
Mar 26, 2018 | 27.50 | 27.96 | 27.17 | 27.89 | 48,832 | +0.66(+2.43%) |
Mar 23, 2018 | 27.59 | 27.95 | 27.16 | 27.23 | 49,071 | -0.39(-1.40%) |
Mar 22, 2018 | 27.99 | 28.32 | 27.57 | 27.61 | 42,539 | -0.51(-1.80%) |
Mar 21, 2018 | 27.89 | 28.39 | 27.89 | 28.12 | 31,408 | +0.13(+0.46%) |
Mar 20, 2018 | 27.84 | 28.06 | 27.70 | 27.99 | 65,041 | +0.16(+0.56%) |
Mar 19, 2018 | 28.24 | 28.26 | 27.55 | 27.84 | 39,633 | -0.38(-1.35%) |
Mar 16, 2018 | 28.20 | 28.52 | 28.09 | 28.22 | 25,132 | -0.11(-0.37%) |
Mar 15, 2018 | 28.77 | 28.84 | 28.22 | 28.32 | 46,618 | -0.31(-1.09%) |
Mar 14, 2018 | 28.99 | 29.08 | 28.54 | 28.64 | 54,483 | -0.10(-0.35%) |
Mar 13, 2018 | 29.76 | 29.76 | 28.65 | 28.74 | 97,674 | -0.70(-2.38%) |
Mar 12, 2018 | 29.23 | 29.54 | 28.97 | 29.44 | 107,303 | +0.36(+1.23%) |
Mar 09, 2018 | 29.20 | 29.20 | 28.60 | 29.08 | 43,842 | +0.32(+1.12%) |
Mar 08, 2018 | 28.77 | 29.01 | 28.50 | 28.76 | 76,661 | +0.25(+0.87%) |
Mar 07, 2018 | 28.03 | 28.57 | 27.92 | 28.51 | 44,531 | +0.33(+1.18%) |
Mar 06, 2018 | 28.18 | 28.36 | 27.76 | 28.18 | 62,299 | +0.00(+0.01%) |
Mar 05, 2018 | 27.40 | 28.24 | 27.40 | 28.18 | 83,320 | +0.75(+2.73%) |
Mar 02, 2018 | 26.22 | 27.46 | 25.87 | 27.43 | 47,846 | +1.15(+4.37%) |