Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.45 | 26.45 | 26.21 | 26.27 | 466,280 | -0.21(-0.79%) |
May 30, 2018 | 26.25 | 26.52 | 26.22 | 26.48 | 465,019 | +0.33(+1.27%) |
May 29, 2018 | 26.21 | 26.28 | 26.05 | 26.15 | 550,456 | -0.20(-0.76%) |
May 25, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 26.35 | 26.37 | 26.24 | 26.34 | 363,551 | +0.01(+0.03%) |
May 23, 2018 | 26.19 | 26.34 | 26.18 | 26.33 | 313,695 | +0.09(+0.33%) |
May 22, 2018 | 26.32 | 26.40 | 26.24 | 26.25 | 572,224 | -0.03(-0.10%) |
May 21, 2018 | 26.20 | 26.30 | 26.19 | 26.27 | 553,617 | +0.15(+0.57%) |
May 18, 2018 | 26.16 | 26.16 | 26.07 | 26.12 | 708,525 | -0.04(-0.17%) |
May 17, 2018 | 26.18 | 26.25 | 26.13 | 26.17 | 466,623 | -0.02(-0.07%) |
May 16, 2018 | 26.12 | 26.23 | 26.10 | 26.18 | 439,150 | +0.06(+0.23%) |
May 15, 2018 | 26.15 | 26.15 | 26.05 | 26.12 | 814,043 | -0.12(-0.47%) |
May 14, 2018 | 26.33 | 26.37 | 26.20 | 26.25 | 308,388 | -0.04(-0.17%) |
May 11, 2018 | 26.29 | 26.35 | 26.24 | 26.29 | 258,805 | +0.05(+0.20%) |
May 10, 2018 | 26.12 | 26.26 | 26.09 | 26.24 | 341,609 | +0.19(+0.74%) |
May 09, 2018 | 25.98 | 26.08 | 25.91 | 26.05 | 495,987 | +0.13(+0.50%) |
May 08, 2018 | 25.99 | 26.00 | 25.81 | 25.91 | 316,282 | -0.13(-0.50%) |
May 07, 2018 | 26.10 | 26.14 | 26.01 | 26.05 | 409,215 | -0.02(-0.07%) |
May 04, 2018 | 25.73 | 26.15 | 25.67 | 26.06 | 361,252 | +0.29(+1.12%) |
May 03, 2018 | 25.74 | 25.86 | 25.50 | 25.77 | 492,032 | -0.02(-0.07%) |
May 02, 2018 | 25.96 | 26.05 | 25.76 | 25.79 | 1,036,566 | -0.22(-0.84%) |
May 01, 2018 | 26.02 | 26.03 | 25.81 | 26.01 | 394,648 | -0.04(-0.17%) |
Apr 30, 2018 | 26.31 | 26.39 | 26.05 | 26.05 | 1,743,585 | -0.21(-0.80%) |
Apr 27, 2018 | 26.13 | 26.31 | 26.13 | 26.26 | 253,651 | +0.10(+0.40%) |
Apr 26, 2018 | 26.04 | 26.23 | 25.95 | 26.16 | 432,953 | +0.14(+0.54%) |
Apr 25, 2018 | 25.93 | 26.06 | 25.84 | 26.02 | 333,857 | +0.05(+0.20%) |
Apr 24, 2018 | 26.13 | 26.20 | 25.82 | 25.97 | 315,692 | -0.07(-0.27%) |
Apr 23, 2018 | 26.02 | 26.08 | 25.94 | 26.04 | 310,707 | +0.05(+0.20%) |
Apr 20, 2018 | 26.15 | 26.19 | 25.91 | 25.98 | 263,314 | -0.16(-0.60%) |
Apr 19, 2018 | 26.23 | 26.23 | 26.04 | 26.14 | 335,961 | -0.15(-0.56%) |
Apr 18, 2018 | 26.38 | 26.46 | 26.29 | 26.29 | 357,937 | -0.08(-0.30%) |
Apr 17, 2018 | 26.36 | 26.43 | 26.28 | 26.37 | 377,361 | +0.12(+0.47%) |
Apr 16, 2018 | 26.12 | 26.30 | 26.09 | 26.25 | 260,490 | +0.24(+0.91%) |
Apr 13, 2018 | 26.13 | 26.16 | 25.95 | 26.01 | 428,500 | -0.04(-0.17%) |
Apr 12, 2018 | 26.13 | 26.20 | 26.00 | 26.05 | 447,517 | +0.03(+0.10%) |
Apr 11, 2018 | 26.01 | 26.12 | 25.99 | 26.03 | 795,317 | -0.10(-0.37%) |
Apr 10, 2018 | 26.18 | 26.23 | 26.03 | 26.12 | 395,381 | +0.17(+0.67%) |
Apr 09, 2018 | 26.02 | 26.23 | 25.92 | 25.95 | 1,432,772 | +0.05(+0.20%) |
Apr 06, 2018 | 26.14 | 26.29 | 25.76 | 25.90 | 670,953 | -0.38(-1.46%) |
Apr 05, 2018 | 26.20 | 26.34 | 26.06 | 26.28 | 587,333 | +0.16(+0.60%) |
Apr 04, 2018 | 25.65 | 26.15 | 25.62 | 26.12 | 642,354 | +0.23(+0.88%) |
Apr 03, 2018 | 25.70 | 25.94 | 25.63 | 25.90 | 621,023 | +0.29(+1.12%) |
Apr 02, 2018 | 26.05 | 26.08 | 25.42 | 25.61 | 789,770 | -0.47(-1.81%) |
Mar 29, 2018 | 26.08 | 26.08 | 26.08 | 0 | +0.23(+0.88%) | |
Mar 28, 2018 | 25.73 | 25.97 | 25.73 | 25.85 | 377,660 | +0.16(+0.61%) |
Mar 27, 2018 | 25.87 | 26.00 | 25.61 | 25.70 | 474,123 | -0.09(-0.34%) |
Mar 26, 2018 | 25.60 | 25.80 | 25.47 | 25.78 | 762,477 | +0.45(+1.76%) |
Mar 23, 2018 | 25.79 | 25.91 | 25.32 | 25.34 | 745,482 | -0.40(-1.56%) |
Mar 22, 2018 | 26.03 | 26.16 | 25.74 | 25.74 | 469,003 | -0.41(-1.55%) |
Mar 21, 2018 | 26.19 | 26.38 | 26.13 | 26.15 | 397,461 | -0.07(-0.27%) |
Mar 20, 2018 | 26.30 | 26.33 | 26.16 | 26.22 | 305,161 | -0.05(-0.20%) |
Mar 19, 2018 | 26.41 | 26.42 | 26.13 | 26.27 | 339,215 | -0.17(-0.66%) |
Mar 16, 2018 | 26.34 | 26.50 | 26.34 | 26.44 | 364,923 | +0.11(+0.43%) |
Mar 15, 2018 | 26.42 | 26.45 | 26.28 | 26.33 | 424,173 | -0.05(-0.20%) |
Mar 14, 2018 | 26.54 | 26.57 | 26.32 | 26.38 | 670,453 | -0.05(-0.20%) |
Mar 13, 2018 | 26.60 | 26.66 | 26.39 | 26.43 | 456,501 | -0.08(-0.29%) |
Mar 12, 2018 | 26.52 | 26.59 | 26.46 | 26.51 | 520,002 | +0.02(+0.07%) |
Mar 09, 2018 | 26.30 | 26.49 | 26.23 | 26.49 | 807,468 | +0.30(+1.13%) |
Mar 08, 2018 | 26.13 | 26.22 | 26.09 | 26.20 | 707,282 | +0.11(+0.43%) |
Mar 07, 2018 | 26.12 | 25.92 | 26.09 | 430,588 | -0.03(-0.13%) | |
Mar 06, 2018 | 26.17 | 26.17 | 25.97 | 26.12 | 789,709 | +0.00(+0.00%) |
Mar 05, 2018 | 25.67 | 26.16 | 25.67 | 26.12 | 891,905 | +0.39(+1.52%) |
Mar 02, 2018 | 25.54 | 25.77 | 25.51 | 25.73 | 1,035,737 | +0.06(+0.24%) |