Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.70 | 25.86 | 25.64 | 25.86 | 7,016 | -0.03(-0.12%) |
May 30, 2018 | 25.55 | 25.90 | 25.55 | 25.89 | 9,204 | +0.59(+2.33%) |
May 29, 2018 | 25.54 | 25.54 | 25.22 | 25.30 | 5,549 | -0.71(-2.72%) |
May 25, 2018 | 26.01 | 26.01 | 26.01 | 0 | -0.31(-1.16%) | |
May 24, 2018 | 26.19 | 26.31 | 26.16 | 26.31 | 9,878 | -0.03(-0.10%) |
May 23, 2018 | 26.23 | 26.40 | 26.21 | 26.34 | 10,819 | -0.20(-0.74%) |
May 22, 2018 | 26.69 | 26.69 | 26.54 | 26.54 | 5,787 | -0.05(-0.17%) |
May 21, 2018 | 26.60 | 26.65 | 26.58 | 26.58 | 43,548 | +0.10(+0.37%) |
May 18, 2018 | 26.52 | 26.52 | 26.48 | 26.48 | 2,237 | -0.06(-0.24%) |
May 17, 2018 | 26.55 | 26.55 | 26.55 | 26.55 | 368 | +0.12(+0.47%) |
May 16, 2018 | 26.47 | 26.47 | 26.33 | 26.42 | 3,086 | -0.11(-0.41%) |
May 15, 2018 | 26.54 | 26.56 | 26.47 | 26.53 | 8,426 | -0.34(-1.27%) |
May 14, 2018 | 26.75 | 26.88 | 26.75 | 26.88 | 2,980 | +0.16(+0.61%) |
May 11, 2018 | 27.47 | 27.47 | 26.71 | 26.71 | 8,753 | -0.10(-0.38%) |
May 10, 2018 | 26.54 | 26.82 | 26.54 | 26.81 | 25,914 | +0.21(+0.77%) |
May 09, 2018 | 26.47 | 26.70 | 26.47 | 26.61 | 9,340 | +0.18(+0.67%) |
May 08, 2018 | 26.43 | 26.43 | 26.43 | 26.43 | 512 | -0.20(-0.74%) |
May 07, 2018 | 26.64 | 26.64 | 26.63 | 26.63 | 1,276 | +0.07(+0.25%) |
May 04, 2018 | 26.87 | 26.87 | 26.50 | 26.56 | 1,051 | -0.07(-0.28%) |
May 03, 2018 | 26.57 | 26.64 | 26.57 | 26.64 | 3,077 | +0.08(+0.31%) |
May 02, 2018 | 26.52 | 26.56 | 26.52 | 26.56 | 1,878 | -0.01(-0.03%) |
May 01, 2018 | 26.47 | 26.57 | 26.43 | 26.56 | 2,419 | -0.03(-0.12%) |
Apr 30, 2018 | 26.67 | 26.67 | 26.59 | 26.59 | 1,885 | -0.05(-0.19%) |
Apr 27, 2018 | 26.57 | 26.64 | 26.57 | 26.64 | 3,011 | +0.05(+0.20%) |
Apr 26, 2018 | 26.48 | 26.63 | 26.48 | 26.59 | 2,880 | +0.21(+0.78%) |
Apr 25, 2018 | 26.38 | 26.38 | 26.38 | 26.38 | 409 | -0.06(-0.23%) |
Apr 24, 2018 | 26.50 | 26.59 | 26.32 | 26.44 | 5,570 | -0.02(-0.09%) |
Apr 23, 2018 | 26.58 | 26.58 | 26.47 | 26.47 | 1,292 | -0.06(-0.23%) |
Apr 20, 2018 | 26.55 | 26.66 | 26.47 | 26.53 | 12,831 | -0.20(-0.75%) |
Apr 19, 2018 | 26.76 | 26.88 | 26.65 | 26.73 | 5,355 | -0.18(-0.68%) |
Apr 18, 2018 | 26.94 | 26.94 | 26.81 | 26.91 | 3,045 | +0.10(+0.38%) |
Apr 17, 2018 | 27.71 | 27.71 | 26.72 | 26.81 | 7,109 | +0.10(+0.38%) |
Apr 16, 2018 | 26.71 | 26.71 | 26.71 | 26.71 | 1,667 | +0.06(+0.21%) |
Apr 13, 2018 | 26.57 | 26.67 | 26.56 | 26.65 | 3,365 | +0.01(+0.04%) |
Apr 12, 2018 | 26.49 | 26.65 | 26.49 | 26.64 | 2,359 | +0.10(+0.39%) |
Apr 11, 2018 | 26.61 | 26.61 | 26.50 | 26.54 | 1,500 | -0.07(-0.26%) |
Apr 10, 2018 | 27.28 | 27.28 | 26.61 | 26.61 | 3,033 | +0.24(+0.89%) |
Apr 09, 2018 | 26.45 | 26.45 | 26.37 | 26.37 | 2,277 | +0.37(+1.44%) |
Apr 06, 2018 | 26.34 | 26.38 | 25.99 | 26.00 | 26,726 | -0.21(-0.82%) |
Apr 05, 2018 | 26.22 | 26.28 | 26.21 | 26.21 | 5,556 | +0.11(+0.42%) |
Apr 04, 2018 | 25.92 | 26.14 | 25.92 | 26.10 | 12,397 | +0.07(+0.27%) |
Apr 03, 2018 | 26.08 | 26.08 | 25.95 | 26.03 | 1,489 | +0.33(+1.28%) |
Apr 02, 2018 | 25.95 | 25.95 | 25.44 | 25.70 | 45,562 | -0.47(-1.81%) |
Mar 29, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.08(+0.30%) | |
Mar 28, 2018 | 25.98 | 26.10 | 25.97 | 26.10 | 3,480 | +0.23(+0.90%) |
Mar 27, 2018 | 26.10 | 26.13 | 25.87 | 25.87 | 880 | -0.11(-0.43%) |
Mar 26, 2018 | 26.01 | 26.03 | 25.74 | 25.98 | 10,400 | +0.22(+0.85%) |
Mar 23, 2018 | 25.89 | 25.98 | 25.72 | 25.76 | 7,381 | -0.16(-0.60%) |
Mar 22, 2018 | 26.02 | 26.02 | 25.87 | 25.91 | 1,680 | -0.41(-1.57%) |
Mar 21, 2018 | 26.21 | 26.32 | 26.16 | 26.32 | 2,940 | +0.05(+0.20%) |
Mar 20, 2018 | 26.20 | 26.27 | 26.20 | 26.27 | 765 | +0.01(+0.02%) |
Mar 19, 2018 | 26.32 | 26.37 | 26.27 | 26.27 | 1,074 | -0.33(-1.23%) |
Mar 16, 2018 | 26.47 | 26.60 | 26.47 | 26.60 | 803 | +0.10(+0.38%) |
Mar 15, 2018 | 26.50 | 26.50 | 26.49 | 26.49 | 2,658 | -0.16(-0.58%) |
Mar 14, 2018 | 26.52 | 26.65 | 26.52 | 26.65 | 2,916 | +0.24(+0.93%) |
Mar 13, 2018 | 26.75 | 26.75 | 26.40 | 26.40 | 1,719 | -0.29(-1.08%) |
Mar 12, 2018 | 26.68 | 26.72 | 26.65 | 26.69 | 1,422 | +0.01(+0.03%) |
Mar 09, 2018 | 26.66 | 26.69 | 26.66 | 26.69 | 1,297 | +0.21(+0.78%) |
Mar 08, 2018 | 26.48 | 26.48 | 26.48 | 26.48 | 169 | -0.00(-0.00%) |
Mar 07, 2018 | 26.36 | 26.54 | 26.29 | 26.48 | 5,397 | +0.03(+0.13%) |
Mar 06, 2018 | 26.33 | 26.48 | 26.30 | 26.45 | 3,116 | +0.23(+0.88%) |
Mar 05, 2018 | 25.93 | 26.22 | 25.93 | 26.22 | 2,474 | +0.03(+0.10%) |
Mar 02, 2018 | 26.05 | 26.19 | 26.05 | 26.19 | 7,979 | -0.06(-0.23%) |