Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.35 | 26.35 | 26.27 | 26.32 | 2,203 | +0.01(+0.05%) |
May 30, 2018 | 26.28 | 26.36 | 26.12 | 26.30 | 4,645 | +0.59(+2.31%) |
May 29, 2018 | 26.22 | 26.22 | 25.71 | 25.71 | 3,269 | -0.88(-3.32%) |
May 25, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.37(-1.36%) | |
May 24, 2018 | 26.54 | 26.96 | 26.54 | 26.96 | 1,877 | +0.09(+0.32%) |
May 23, 2018 | 26.91 | 26.91 | 26.87 | 26.87 | 1,952 | -0.38(-1.39%) |
May 22, 2018 | 27.15 | 27.25 | 27.08 | 27.25 | 2,971 | +0.10(+0.39%) |
May 21, 2018 | 27.26 | 27.26 | 27.04 | 27.15 | 1,153 | +0.06(+0.22%) |
May 18, 2018 | 27.04 | 27.09 | 27.04 | 27.09 | 373 | -0.08(-0.29%) |
May 17, 2018 | 27.17 | 27.17 | 27.17 | 27.17 | 452 | +0.11(+0.41%) |
May 16, 2018 | 27.06 | 27.06 | 27.06 | 27.06 | 554 | -0.17(-0.62%) |
May 15, 2018 | 27.22 | 27.27 | 26.98 | 27.23 | 9,428 | +0.04(+0.15%) |
May 14, 2018 | 27.27 | 27.45 | 27.15 | 27.19 | 8,204 | -0.12(-0.45%) |
May 11, 2018 | 27.17 | 27.36 | 27.09 | 27.31 | 3,271 | +0.32(+1.20%) |
May 10, 2018 | 26.86 | 26.99 | 26.86 | 26.99 | 573 | +0.20(+0.75%) |
May 09, 2018 | 26.90 | 26.90 | 26.74 | 26.79 | 2,974 | +0.07(+0.26%) |
May 08, 2018 | 26.70 | 26.74 | 26.70 | 26.72 | 1,186 | +0.02(+0.07%) |
May 07, 2018 | 26.91 | 26.91 | 26.70 | 26.70 | 577 | +0.07(+0.26%) |
May 04, 2018 | 26.57 | 26.63 | 26.57 | 26.63 | 575 | -0.09(-0.34%) |
May 03, 2018 | 26.59 | 26.72 | 26.59 | 26.72 | 526 | +0.03(+0.11%) |
May 02, 2018 | 26.69 | 26.69 | 26.69 | 26.69 | 1,253 | +0.39(+1.48%) |
May 01, 2018 | 26.42 | 26.45 | 26.24 | 26.30 | 8,786 | -0.30(-1.13%) |
Apr 30, 2018 | 26.68 | 26.68 | 26.60 | 26.60 | 1,157 | -0.00(-0.00%) |
Apr 27, 2018 | 26.79 | 26.79 | 26.60 | 26.60 | 869 | -0.07(-0.26%) |
Apr 26, 2018 | 26.80 | 26.80 | 26.66 | 26.67 | 1,948 | +0.06(+0.22%) |
Apr 25, 2018 | 26.66 | 26.66 | 26.60 | 26.61 | 1,459 | -0.12(-0.44%) |
Apr 24, 2018 | 26.90 | 26.90 | 26.72 | 26.73 | 1,144 | -0.13(-0.48%) |
Apr 23, 2018 | 26.76 | 26.86 | 26.76 | 26.86 | 626 | -0.05(-0.19%) |
Apr 20, 2018 | 26.91 | 26.91 | 26.91 | 26.91 | 677 | -0.00(-0.00%) |
Apr 19, 2018 | 26.90 | 26.91 | 26.81 | 26.91 | 1,311 | +0.00(+0.00%) |
Apr 18, 2018 | 26.87 | 26.98 | 26.85 | 26.91 | 834 | +0.20(+0.75%) |
Apr 17, 2018 | 26.82 | 26.82 | 26.71 | 26.71 | 605 | +0.03(+0.10%) |
Apr 16, 2018 | 26.64 | 26.68 | 26.56 | 26.68 | 4,064 | -0.06(-0.21%) |
Apr 13, 2018 | 26.67 | 26.77 | 26.41 | 26.74 | 10,653 | +0.09(+0.34%) |
Apr 12, 2018 | 26.58 | 26.73 | 26.54 | 26.65 | 3,544 | -0.15(-0.56%) |
Apr 11, 2018 | 26.75 | 26.80 | 26.75 | 26.80 | 758 | +0.36(+1.37%) |
Apr 10, 2018 | 26.53 | 26.63 | 26.42 | 26.44 | 2,319 | +0.20(+0.75%) |
Apr 09, 2018 | 26.40 | 26.40 | 26.24 | 26.24 | 1,104 | +0.40(+1.55%) |
Apr 06, 2018 | 26.20 | 26.20 | 25.80 | 25.84 | 9,830 | -0.29(-1.11%) |
Apr 05, 2018 | 26.25 | 26.32 | 26.13 | 26.13 | 2,052 | +0.09(+0.33%) |
Apr 04, 2018 | 25.87 | 26.08 | 25.59 | 26.05 | 2,650 | +0.20(+0.75%) |
Apr 03, 2018 | 25.93 | 25.93 | 25.75 | 25.85 | 13,477 | +0.06(+0.25%) |
Apr 02, 2018 | 26.21 | 26.21 | 25.72 | 25.79 | 2,812 | -0.36(-1.39%) |
Mar 29, 2018 | 26.15 | 26.15 | 26.15 | 0 | +0.38(+1.47%) | |
Mar 28, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 518 | -0.20(-0.77%) |
Mar 27, 2018 | 25.71 | 26.10 | 25.71 | 25.97 | 3,256 | -0.03(-0.12%) |
Mar 26, 2018 | 25.79 | 26.04 | 25.58 | 26.00 | 8,042 | +0.62(+2.44%) |
Mar 23, 2018 | 25.75 | 25.80 | 25.38 | 25.38 | 8,820 | -0.37(-1.44%) |
Mar 22, 2018 | 26.14 | 26.14 | 25.75 | 25.75 | 3,622 | -0.42(-1.60%) |
Mar 21, 2018 | 26.07 | 26.37 | 26.05 | 26.17 | 6,633 | +0.00(+0.00%) |
Mar 20, 2018 | 26.15 | 26.27 | 26.14 | 26.17 | 2,055 | -0.01(-0.04%) |
Mar 19, 2018 | 26.30 | 26.41 | 25.94 | 26.18 | 20,713 | -0.15(-0.57%) |
Mar 16, 2018 | 26.30 | 26.34 | 26.30 | 26.33 | 1,072 | -0.17(-0.64%) |
Mar 15, 2018 | 26.25 | 26.58 | 26.14 | 26.50 | 14,435 | +0.15(+0.56%) |
Mar 14, 2018 | 26.31 | 26.37 | 26.28 | 26.35 | 5,891 | +0.05(+0.20%) |
Mar 13, 2018 | 26.58 | 26.69 | 26.30 | 26.30 | 12,499 | -0.05(-0.19%) |
Mar 12, 2018 | 26.60 | 26.67 | 26.35 | 26.35 | 2,042 | -0.05(-0.19%) |
Mar 09, 2018 | 26.15 | 26.46 | 26.15 | 26.40 | 2,509 | +0.15(+0.57%) |
Mar 08, 2018 | 26.36 | 26.38 | 26.25 | 26.25 | 1,590 | +0.17(+0.65%) |
Mar 07, 2018 | 26.29 | 26.29 | 26.08 | 26.08 | 1,844 | -0.29(-1.09%) |
Mar 06, 2018 | 26.37 | 26.37 | 26.37 | 26.37 | 241 | +0.27(+1.05%) |
Mar 05, 2018 | 25.69 | 26.09 | 25.69 | 26.09 | 1,087 | +0.21(+0.81%) |
Mar 02, 2018 | 25.77 | 25.89 | 25.74 | 25.89 | 1,578 | -0.08(-0.32%) |