Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.54 | 26.61 | 26.30 | 26.48 | 1,046,719 | -0.05(-0.18%) |
May 30, 2018 | 26.25 | 26.66 | 26.25 | 26.53 | 1,041,373 | +0.48(+1.83%) |
May 29, 2018 | 26.28 | 26.35 | 25.92 | 26.05 | 986,908 | -0.46(-1.73%) |
May 25, 2018 | 26.51 | 26.51 | 26.51 | 0 | -0.15(-0.57%) | |
May 24, 2018 | 26.52 | 26.68 | 26.45 | 26.66 | 417,587 | +0.08(+0.29%) |
May 23, 2018 | 26.44 | 26.60 | 26.38 | 26.59 | 485,644 | +0.10(+0.40%) |
May 22, 2018 | 26.56 | 26.71 | 26.42 | 26.48 | 620,864 | -0.08(-0.29%) |
May 21, 2018 | 26.41 | 26.69 | 26.41 | 26.56 | 755,241 | +0.24(+0.91%) |
May 18, 2018 | 26.24 | 26.46 | 26.14 | 26.32 | 1,254,012 | +0.09(+0.33%) |
May 17, 2018 | 26.04 | 26.31 | 25.95 | 26.23 | 514,136 | +0.21(+0.81%) |
May 16, 2018 | 25.98 | 26.13 | 25.98 | 26.02 | 550,316 | +0.07(+0.26%) |
May 15, 2018 | 25.86 | 26.09 | 25.84 | 25.96 | 801,565 | -0.01(-0.04%) |
May 14, 2018 | 26.23 | 26.28 | 25.93 | 25.97 | 1,597,728 | -0.20(-0.77%) |
May 11, 2018 | 26.24 | 26.36 | 26.08 | 26.17 | 688,241 | -0.04(-0.15%) |
May 10, 2018 | 26.18 | 26.29 | 26.07 | 26.20 | 677,556 | +0.07(+0.26%) |
May 09, 2018 | 26.18 | 26.25 | 25.94 | 26.14 | 726,471 | +0.02(+0.07%) |
May 08, 2018 | 26.18 | 26.27 | 25.96 | 26.12 | 899,680 | -0.05(-0.20%) |
May 07, 2018 | 26.18 | 26.27 | 26.03 | 26.17 | 900,782 | +0.02(+0.07%) |
May 04, 2018 | 25.63 | 26.35 | 25.62 | 26.15 | 945,326 | +0.41(+1.59%) |
May 03, 2018 | 25.46 | 25.79 | 25.32 | 25.74 | 1,032,772 | +0.16(+0.63%) |
May 02, 2018 | 25.91 | 25.91 | 25.42 | 25.58 | 1,444,664 | -0.29(-1.14%) |
May 01, 2018 | 25.83 | 25.91 | 25.39 | 25.88 | 1,562,691 | -0.01(-0.04%) |
Apr 30, 2018 | 26.41 | 26.52 | 25.87 | 25.89 | 1,943,974 | -0.48(-1.80%) |
Apr 27, 2018 | 26.07 | 26.42 | 26.00 | 26.36 | 1,088,152 | +0.29(+1.13%) |
Apr 26, 2018 | 25.59 | 26.11 | 25.31 | 26.07 | 1,364,410 | +0.56(+2.20%) |
Apr 25, 2018 | 25.17 | 25.60 | 24.95 | 25.50 | 2,093,278 | +0.42(+1.67%) |
Apr 24, 2018 | 25.36 | 25.36 | 24.56 | 25.09 | 2,826,386 | -0.16(-0.64%) |
Apr 23, 2018 | 24.71 | 25.26 | 24.67 | 25.25 | 2,004,415 | +0.58(+2.35%) |
Apr 20, 2018 | 24.74 | 24.95 | 24.61 | 24.67 | 1,201,680 | -0.19(-0.76%) |
Apr 19, 2018 | 24.93 | 25.08 | 24.76 | 24.86 | 822,768 | -0.10(-0.38%) |
Apr 18, 2018 | 25.09 | 25.15 | 24.93 | 24.95 | 556,344 | -0.06(-0.23%) |
Apr 17, 2018 | 24.88 | 25.06 | 24.85 | 25.01 | 1,084,942 | +0.24(+0.96%) |
Apr 16, 2018 | 24.60 | 24.89 | 24.49 | 24.77 | 1,098,670 | +0.32(+1.32%) |
Apr 13, 2018 | 24.60 | 24.66 | 24.35 | 24.45 | 988,056 | -0.03(-0.12%) |
Apr 12, 2018 | 24.34 | 24.57 | 24.20 | 24.48 | 1,577,682 | +0.24(+0.98%) |
Apr 11, 2018 | 24.08 | 24.30 | 23.99 | 24.24 | 838,350 | +0.01(+0.04%) |
Apr 10, 2018 | 24.33 | 24.37 | 24.16 | 24.23 | 1,059,942 | +0.22(+0.91%) |
Apr 09, 2018 | 23.91 | 24.27 | 23.78 | 24.01 | 1,784,942 | +0.16(+0.68%) |
Apr 06, 2018 | 23.96 | 24.08 | 23.65 | 23.85 | 1,327,203 | -0.35(-1.45%) |
Apr 05, 2018 | 24.19 | 24.35 | 24.09 | 24.20 | 1,195,787 | +0.14(+0.59%) |
Apr 04, 2018 | 23.72 | 24.10 | 23.65 | 24.06 | 1,276,927 | +0.16(+0.68%) |
Apr 03, 2018 | 23.64 | 24.09 | 23.59 | 23.90 | 1,705,523 | +0.29(+1.21%) |
Apr 02, 2018 | 24.18 | 24.18 | 23.14 | 23.61 | 1,868,040 | -0.57(-2.36%) |
Mar 29, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.07(-0.27%) | |
Mar 28, 2018 | 23.97 | 24.47 | 23.82 | 24.25 | 1,500,983 | +0.22(+0.91%) |
Mar 27, 2018 | 24.39 | 24.45 | 23.94 | 24.03 | 1,033,878 | -0.23(-0.94%) |
Mar 26, 2018 | 24.02 | 24.32 | 23.80 | 24.26 | 893,235 | +0.52(+2.20%) |
Mar 23, 2018 | 24.21 | 24.36 | 23.72 | 23.74 | 1,589,970 | -0.47(-1.94%) |
Mar 22, 2018 | 24.83 | 24.98 | 24.20 | 24.21 | 1,229,974 | -0.78(-3.12%) |
Mar 21, 2018 | 25.07 | 25.13 | 24.84 | 24.99 | 1,374,693 | -0.14(-0.55%) |
Mar 20, 2018 | 25.04 | 25.27 | 25.04 | 25.12 | 1,567,856 | +0.11(+0.46%) |
Mar 19, 2018 | 25.04 | 25.19 | 24.88 | 25.01 | 904,436 | -0.06(-0.25%) |
Mar 16, 2018 | 25.02 | 25.16 | 24.87 | 25.07 | 2,471,356 | +0.10(+0.40%) |
Mar 15, 2018 | 24.99 | 25.11 | 24.89 | 24.97 | 1,308,191 | +0.00(+0.00%) |
Mar 14, 2018 | 25.15 | 25.19 | 24.87 | 24.97 | 1,039,748 | -0.12(-0.49%) |
Mar 13, 2018 | 25.41 | 25.41 | 25.02 | 25.10 | 1,092,528 | -0.25(-0.99%) |
Mar 12, 2018 | 25.45 | 25.58 | 25.24 | 25.35 | 899,208 | -0.14(-0.56%) |
Mar 09, 2018 | 25.06 | 25.52 | 25.06 | 25.49 | 1,556,812 | +0.50(+2.02%) |
Mar 08, 2018 | 25.06 | 25.09 | 24.81 | 24.99 | 1,855,917 | +0.01(+0.04%) |
Mar 07, 2018 | 24.91 | 24.98 | 1,886,087 | -0.22(-0.87%) | ||
Mar 06, 2018 | 25.17 | 25.22 | 24.87 | 25.20 | 1,991,351 | +0.08(+0.32%) |
Mar 05, 2018 | 24.73 | 25.20 | 24.55 | 25.12 | 1,187,498 | +0.27(+1.09%) |
Mar 02, 2018 | 24.58 | 24.90 | 24.40 | 24.84 | 767,758 | +0.16(+0.64%) |