Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.13 | 26.15 | 26.06 | 26.14 | 15,530 | -0.14(-0.53%) |
May 30, 2018 | 26.29 | 26.29 | 26.28 | 26.28 | 10,712 | +0.44(+1.70%) |
May 29, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 5,283 | -0.31(-1.19%) |
May 25, 2018 | 26.15 | 26.15 | 26.15 | 0 | -0.04(-0.14%) | |
May 24, 2018 | 26.16 | 26.21 | 26.16 | 26.19 | 13,714 | -0.04(-0.16%) |
May 23, 2018 | 26.12 | 26.25 | 26.12 | 26.23 | 39,747 | -0.01(-0.04%) |
May 22, 2018 | 26.33 | 26.33 | 26.24 | 26.24 | 9,852 | -0.07(-0.27%) |
May 21, 2018 | 26.29 | 26.31 | 26.29 | 26.31 | 9,061 | +0.18(+0.69%) |
May 18, 2018 | 26.13 | 26.13 | 26.10 | 26.13 | 33,480 | -0.03(-0.11%) |
May 17, 2018 | 26.18 | 26.18 | 26.15 | 26.16 | 23,415 | -0.00(-0.02%) |
May 16, 2018 | 26.11 | 26.21 | 26.11 | 26.16 | 8,725 | +0.19(+0.73%) |
May 15, 2018 | 26.00 | 26.00 | 25.97 | 25.98 | 5,906 | -0.26(-1.01%) |
May 14, 2018 | 26.25 | 26.26 | 26.24 | 26.24 | 4,636 | -0.02(-0.08%) |
May 11, 2018 | 26.20 | 26.26 | 26.20 | 26.26 | 1,609 | +0.06(+0.24%) |
May 10, 2018 | 26.22 | 26.22 | 26.20 | 26.20 | 11,375 | +0.20(+0.76%) |
May 09, 2018 | 25.98 | 26.03 | 25.98 | 26.00 | 18,738 | +0.15(+0.58%) |
May 08, 2018 | 25.84 | 25.85 | 25.83 | 25.85 | 9,126 | +0.06(+0.23%) |
May 07, 2018 | 25.70 | 25.84 | 25.70 | 25.79 | 18,558 | +0.08(+0.31%) |
May 04, 2018 | 25.74 | 25.75 | 25.71 | 25.71 | 17,482 | +0.27(+1.06%) |
May 03, 2018 | 25.42 | 25.52 | 25.25 | 25.44 | 4,539 | -0.12(-0.47%) |
May 02, 2018 | 25.58 | 25.61 | 25.53 | 25.56 | 5,842 | -0.03(-0.12%) |
May 01, 2018 | 25.54 | 25.59 | 25.54 | 25.59 | 6,092 | +0.00(+0.00%) |
Apr 30, 2018 | 25.58 | 25.59 | 25.58 | 25.59 | 4,719 | -0.16(-0.62%) |
Apr 27, 2018 | 25.73 | 25.77 | 25.72 | 25.75 | 9,927 | +0.04(+0.16%) |
Apr 26, 2018 | 25.65 | 25.71 | 25.65 | 25.71 | 6,496 | +0.17(+0.67%) |
Apr 25, 2018 | 25.37 | 25.54 | 25.37 | 25.54 | 2,495 | +0.10(+0.39%) |
Apr 24, 2018 | 25.77 | 25.77 | 25.42 | 25.44 | 7,914 | -0.23(-0.90%) |
Apr 23, 2018 | 25.71 | 25.71 | 25.64 | 25.67 | 7,701 | -0.04(-0.16%) |
Apr 20, 2018 | 25.84 | 25.84 | 25.66 | 25.71 | 11,014 | -0.17(-0.66%) |
Apr 19, 2018 | 25.92 | 25.92 | 25.84 | 25.88 | 2,121 | -0.20(-0.77%) |
Apr 18, 2018 | 26.14 | 26.14 | 26.08 | 26.08 | 9,394 | +0.07(+0.27%) |
Apr 17, 2018 | 25.95 | 26.05 | 25.95 | 26.01 | 7,176 | +0.21(+0.81%) |
Apr 16, 2018 | 25.73 | 25.85 | 25.72 | 25.80 | 8,281 | +0.25(+0.99%) |
Apr 13, 2018 | 25.66 | 25.69 | 25.54 | 25.55 | 5,134 | -0.16(-0.63%) |
Apr 12, 2018 | 25.68 | 25.75 | 25.67 | 25.71 | 23,620 | +0.11(+0.43%) |
Apr 11, 2018 | 25.57 | 25.60 | 25.56 | 25.60 | 12,379 | -0.04(-0.16%) |
Apr 10, 2018 | 25.68 | 25.69 | 25.64 | 25.64 | 7,378 | +0.28(+1.10%) |
Apr 09, 2018 | 25.42 | 25.42 | 25.36 | 25.36 | 2,077 | +0.24(+0.97%) |
Apr 06, 2018 | 25.51 | 25.51 | 25.12 | 25.12 | 9,847 | -0.52(-2.04%) |
Apr 05, 2018 | 25.68 | 25.68 | 25.59 | 25.64 | 3,905 | +0.16(+0.63%) |
Apr 04, 2018 | 25.08 | 25.48 | 25.08 | 25.48 | 7,841 | +0.21(+0.83%) |
Apr 03, 2018 | 25.27 | 25.31 | 25.23 | 25.27 | 10,124 | +0.42(+1.69%) |
Apr 02, 2018 | 24.86 | 24.91 | 24.85 | 24.85 | 4,807 | -0.69(-2.70%) |
Mar 29, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.33(+1.31%) | |
Mar 28, 2018 | 25.20 | 25.25 | 25.14 | 25.21 | 8,940 | +0.10(+0.40%) |
Mar 27, 2018 | 25.46 | 25.54 | 25.11 | 25.11 | 11,131 | -0.35(-1.39%) |
Mar 26, 2018 | 25.42 | 25.46 | 25.42 | 25.46 | 1,873 | +0.41(+1.66%) |
Mar 23, 2018 | 25.08 | 25.09 | 25.04 | 25.05 | 10,786 | -0.50(-1.95%) |
Mar 22, 2018 | 25.58 | 25.59 | 25.55 | 25.55 | 6,195 | -0.45(-1.74%) |
Mar 21, 2018 | 25.97 | 26.08 | 25.97 | 26.00 | 4,724 | +0.03(+0.12%) |
Mar 20, 2018 | 25.98 | 25.98 | 25.95 | 25.97 | 8,192 | +0.15(+0.58%) |
Mar 19, 2018 | 25.99 | 25.99 | 25.74 | 25.82 | 9,539 | -0.37(-1.41%) |
Mar 16, 2018 | 26.22 | 26.22 | 26.19 | 26.19 | 19,311 | +0.11(+0.42%) |
Mar 15, 2018 | 26.07 | 26.08 | 26.07 | 26.08 | 6,147 | -0.07(-0.25%) |
Mar 14, 2018 | 26.20 | 26.20 | 26.14 | 26.14 | 5,381 | -0.05(-0.21%) |
Mar 13, 2018 | 26.22 | 26.25 | 26.20 | 26.20 | 2,130 | -0.18(-0.68%) |
Mar 12, 2018 | 26.37 | 26.38 | 26.36 | 26.38 | 4,268 | +0.11(+0.40%) |
Mar 09, 2018 | 26.21 | 26.29 | 26.19 | 26.27 | 27,852 | +0.32(+1.25%) |
Mar 08, 2018 | 25.97 | 25.97 | 25.94 | 25.95 | 11,198 | +0.03(+0.11%) |
Mar 07, 2018 | 25.77 | 25.92 | 25.69 | 25.92 | 17,397 | +0.09(+0.35%) |
Mar 06, 2018 | 25.83 | 25.83 | 25.83 | 25.83 | 3,434 | +0.15(+0.58%) |
Mar 05, 2018 | 25.68 | 25.68 | 25.68 | 25.68 | 1,566 | +0.30(+1.18%) |
Mar 02, 2018 | 25.30 | 25.38 | 25.30 | 25.38 | 10,107 | +0.07(+0.28%) |