Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.26 | 26.51 | 26.14 | 26.35 | 644,727 | +0.18(+0.70%) |
May 30, 2018 | 25.85 | 26.35 | 25.85 | 26.17 | 390,710 | +0.50(+1.97%) |
May 29, 2018 | 25.43 | 25.99 | 25.39 | 25.66 | 465,310 | +0.14(+0.54%) |
May 25, 2018 | 25.53 | 25.53 | 25.53 | 0 | -0.23(-0.89%) | |
May 24, 2018 | 25.76 | 26.12 | 25.66 | 25.76 | 455,695 | -0.05(-0.18%) |
May 23, 2018 | 25.62 | 25.94 | 25.48 | 25.80 | 543,462 | +0.14(+0.54%) |
May 22, 2018 | 25.76 | 26.17 | 25.48 | 25.66 | 530,563 | +0.14(+0.54%) |
May 21, 2018 | 25.34 | 25.76 | 24.75 | 25.53 | 739,790 | +0.23(+0.91%) |
May 18, 2018 | 26.31 | 27.73 | 25.30 | 25.30 | 810,551 | -0.14(-0.54%) |
May 17, 2018 | 25.25 | 25.62 | 24.98 | 25.43 | 640,096 | +0.14(+0.54%) |
May 16, 2018 | 25.39 | 25.62 | 25.16 | 25.30 | 231,374 | -0.05(-0.18%) |
May 15, 2018 | 25.07 | 25.39 | 24.75 | 25.34 | 534,874 | +0.09(+0.36%) |
May 14, 2018 | 25.20 | 25.43 | 25.11 | 25.25 | 318,394 | +0.09(+0.36%) |
May 11, 2018 | 25.20 | 25.34 | 25.04 | 25.16 | 257,866 | +0.09(+0.37%) |
May 10, 2018 | 25.25 | 25.39 | 24.93 | 25.07 | 405,355 | -0.09(-0.36%) |
May 09, 2018 | 24.70 | 25.20 | 24.59 | 25.16 | 447,873 | +0.55(+2.24%) |
May 08, 2018 | 24.29 | 24.75 | 24.29 | 24.61 | 818,168 | +0.23(+0.94%) |
May 07, 2018 | 24.56 | 24.79 | 24.29 | 24.38 | 254,405 | -0.23(-0.93%) |
May 04, 2018 | 24.15 | 24.88 | 23.97 | 24.61 | 437,397 | +0.41(+1.71%) |
May 03, 2018 | 24.47 | 24.70 | 24.10 | 24.19 | 361,774 | -0.37(-1.50%) |
May 02, 2018 | 24.65 | 24.93 | 24.47 | 24.56 | 342,083 | -0.09(-0.37%) |
May 01, 2018 | 24.56 | 24.65 | 23.97 | 24.65 | 446,199 | +0.05(+0.19%) |
Apr 30, 2018 | 25.30 | 25.48 | 24.56 | 24.61 | 444,099 | -0.69(-2.72%) |
Apr 27, 2018 | 25.94 | 26.12 | 25.16 | 25.30 | 410,167 | -0.64(-2.48%) |
Apr 26, 2018 | 26.31 | 26.40 | 25.80 | 25.94 | 327,293 | -0.28(-1.05%) |
Apr 25, 2018 | 26.03 | 26.26 | 25.71 | 26.21 | 348,414 | +0.23(+0.88%) |
Apr 24, 2018 | 26.54 | 26.54 | 25.46 | 25.99 | 409,901 | -0.37(-1.39%) |
Apr 23, 2018 | 26.58 | 26.67 | 26.17 | 26.35 | 244,393 | -0.23(-0.86%) |
Apr 20, 2018 | 26.54 | 26.63 | 26.21 | 26.58 | 294,331 | +0.05(+0.17%) |
Apr 19, 2018 | 26.67 | 26.83 | 26.44 | 26.54 | 340,571 | -0.28(-1.03%) |
Apr 18, 2018 | 26.72 | 26.90 | 26.54 | 26.81 | 381,985 | +0.28(+1.04%) |
Apr 17, 2018 | 26.26 | 26.63 | 26.26 | 26.54 | 225,487 | +0.32(+1.23%) |
Apr 16, 2018 | 25.94 | 26.31 | 25.85 | 26.21 | 218,509 | +0.46(+1.78%) |
Apr 13, 2018 | 26.49 | 26.54 | 25.71 | 25.76 | 292,827 | -0.64(-2.43%) |
Apr 12, 2018 | 26.49 | 27.09 | 26.21 | 26.40 | 1,108,762 | +0.09(+0.35%) |
Apr 11, 2018 | 25.71 | 26.40 | 25.71 | 26.31 | 708,659 | +0.32(+1.24%) |
Apr 10, 2018 | 25.16 | 26.15 | 25.16 | 25.99 | 585,337 | +1.10(+4.43%) |
Apr 09, 2018 | 24.52 | 25.07 | 24.33 | 24.88 | 491,806 | +0.60(+2.46%) |
Apr 06, 2018 | 24.65 | 24.93 | 23.97 | 24.29 | 423,392 | -0.60(-2.40%) |
Apr 05, 2018 | 24.56 | 24.98 | 24.56 | 24.88 | 255,863 | +0.51(+2.07%) |
Apr 04, 2018 | 24.24 | 24.42 | 23.97 | 24.38 | 421,835 | -0.14(-0.56%) |
Apr 03, 2018 | 24.38 | 24.61 | 24.10 | 24.52 | 347,212 | +0.28(+1.14%) |
Apr 02, 2018 | 24.65 | 24.93 | 23.97 | 24.24 | 633,519 | -0.64(-2.58%) |
Mar 29, 2018 | 24.88 | 24.88 | 24.88 | 0 | +0.83(+3.43%) | |
Mar 28, 2018 | 23.69 | 24.19 | 23.55 | 24.06 | 504,436 | +0.32(+1.35%) |
Mar 27, 2018 | 24.42 | 24.61 | 23.69 | 23.74 | 479,885 | -0.73(-3.00%) |
Mar 26, 2018 | 23.83 | 24.56 | 23.74 | 24.47 | 425,986 | +1.06(+4.51%) |
Mar 23, 2018 | 24.42 | 24.61 | 23.41 | 23.41 | 725,532 | -0.92(-3.77%) |
Mar 22, 2018 | 25.11 | 25.37 | 24.19 | 24.33 | 591,853 | -0.92(-3.64%) |
Mar 21, 2018 | 25.11 | 25.71 | 25.02 | 25.25 | 457,356 | +0.14(+0.55%) |
Mar 20, 2018 | 25.25 | 25.53 | 25.02 | 25.11 | 359,945 | -0.14(-0.55%) |
Mar 19, 2018 | 25.11 | 25.57 | 25.00 | 25.25 | 406,545 | +0.00(+0.00%) |
Mar 16, 2018 | 25.16 | 25.76 | 25.02 | 25.25 | 1,138,369 | +0.14(+0.55%) |
Mar 15, 2018 | 26.17 | 26.17 | 24.98 | 25.11 | 710,788 | -1.06(-4.03%) |
Mar 14, 2018 | 26.31 | 26.81 | 26.03 | 26.17 | 697,620 | -0.09(-0.35%) |
Mar 13, 2018 | 26.35 | 26.72 | 26.05 | 26.26 | 767,978 | +0.05(+0.18%) |
Mar 12, 2018 | 25.99 | 26.54 | 25.96 | 26.21 | 654,395 | +0.32(+1.24%) |
Mar 09, 2018 | 25.43 | 25.94 | 25.25 | 25.89 | 1,145,641 | +0.60(+2.36%) |
Mar 08, 2018 | 25.48 | 25.57 | 25.07 | 25.30 | 585,019 | -0.09(-0.36%) |
Mar 07, 2018 | 25.34 | 25.39 | 476,824 | -0.36(-1.42%) | ||
Mar 06, 2018 | 25.62 | 25.89 | 25.34 | 25.75 | 516,145 | +0.23(+0.89%) |
Mar 05, 2018 | 25.25 | 25.71 | 25.07 | 25.52 | 452,089 | +0.27(+1.08%) |
Mar 02, 2018 | 24.93 | 25.39 | 24.48 | 25.25 | 685,416 | +0.32(+1.28%) |