Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.42 | 26.49 | 26.36 | 26.45 | 12,324 | +0.17(+0.63%) |
May 30, 2018 | 26.16 | 26.30 | 26.15 | 26.28 | 3,570 | +0.40(+1.56%) |
May 29, 2018 | 26.15 | 26.15 | 25.84 | 25.88 | 16,459 | -0.37(-1.42%) |
May 25, 2018 | 26.25 | 26.25 | 26.25 | 0 | -0.06(-0.21%) | |
May 24, 2018 | 26.31 | 26.31 | 26.15 | 26.31 | 5,187 | +0.06(+0.23%) |
May 23, 2018 | 26.16 | 26.26 | 26.12 | 26.25 | 5,317 | +0.02(+0.08%) |
May 22, 2018 | 26.25 | 26.30 | 26.22 | 26.23 | 11,229 | +0.07(+0.27%) |
May 21, 2018 | 26.37 | 26.37 | 26.13 | 26.16 | 29,752 | +0.00(+0.00%) |
May 18, 2018 | 26.23 | 26.23 | 26.14 | 26.16 | 6,054 | -0.09(-0.34%) |
May 17, 2018 | 26.26 | 26.36 | 26.23 | 26.25 | 11,337 | -0.00(-0.01%) |
May 16, 2018 | 26.02 | 26.34 | 26.00 | 26.25 | 13,628 | +0.20(+0.78%) |
May 15, 2018 | 26.10 | 26.14 | 26.05 | 26.05 | 7,960 | -0.24(-0.91%) |
May 14, 2018 | 26.42 | 26.45 | 26.23 | 26.29 | 42,593 | +0.18(+0.69%) |
May 11, 2018 | 26.22 | 26.23 | 26.09 | 26.11 | 38,617 | -0.01(-0.04%) |
May 10, 2018 | 26.13 | 26.24 | 26.12 | 26.12 | 7,886 | +0.16(+0.62%) |
May 09, 2018 | 25.75 | 26.03 | 25.73 | 25.96 | 10,105 | +0.44(+1.72%) |
May 08, 2018 | 25.56 | 25.58 | 25.46 | 25.52 | 8,519 | -0.01(-0.05%) |
May 07, 2018 | 25.46 | 25.62 | 25.45 | 25.53 | 17,706 | +0.17(+0.68%) |
May 04, 2018 | 24.94 | 25.36 | 24.94 | 25.36 | 3,121 | +0.44(+1.77%) |
May 03, 2018 | 24.95 | 24.95 | 24.68 | 24.92 | 23,553 | -0.24(-0.95%) |
May 02, 2018 | 25.21 | 25.24 | 25.13 | 25.16 | 13,739 | -0.09(-0.36%) |
May 01, 2018 | 25.02 | 25.25 | 24.92 | 25.25 | 44,884 | +0.20(+0.80%) |
Apr 30, 2018 | 25.05 | 25.05 | 25.02 | 25.05 | 85,246 | +0.02(+0.08%) |
Apr 27, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 13,557 | +0.00(+0.00%) |
Apr 26, 2018 | 25.05 | 25.05 | 25.03 | 25.03 | 10,271 | -0.00(-0.00%) |
Apr 25, 2018 | 25.03 | 25.03 | 25.02 | 25.03 | 6,855 | +0.00(+0.00%) |
Apr 24, 2018 | 25.03 | 25.03 | 25.02 | 25.03 | 8,616 | +0.00(+0.00%) |
Apr 23, 2018 | 25.03 | 25.03 | 25.02 | 25.03 | 16,171 | +0.01(+0.04%) |
Apr 20, 2018 | 25.05 | 25.05 | 25.01 | 25.02 | 6,907 | -0.01(-0.04%) |
Apr 19, 2018 | 25.03 | 25.03 | 25.01 | 25.03 | 11,556 | -0.01(-0.04%) |
Apr 18, 2018 | 25.04 | 25.04 | 25.01 | 25.04 | 17,877 | +0.02(+0.08%) |
Apr 17, 2018 | 24.99 | 25.03 | 24.99 | 25.02 | 13,107 | -0.01(-0.04%) |
Apr 16, 2018 | 25.04 | 25.04 | 25.02 | 25.03 | 4,305 | +0.01(+0.04%) |
Apr 13, 2018 | 25.02 | 25.02 | 25.01 | 25.02 | 76,716 | +0.00(+0.01%) |
Apr 12, 2018 | 25.02 | 25.02 | 25.01 | 25.02 | 56,962 | +0.00(+0.01%) |
Apr 11, 2018 | 25.04 | 25.04 | 25.01 | 25.02 | 2,950 | -0.00(-0.00%) |
Apr 10, 2018 | 25.02 | 25.02 | 25.02 | 25.02 | 987 | -0.00(-0.02%) |
Apr 09, 2018 | 25.04 | 25.04 | 25.01 | 25.02 | 51,171 | +0.00(+0.00%) |
Apr 06, 2018 | 25.02 | 25.03 | 25.00 | 25.02 | 62,020 | +0.00(+0.00%) |
Apr 05, 2018 | 25.02 | 25.03 | 25.01 | 25.02 | 18,095 | +0.01(+0.04%) |
Apr 04, 2018 | 24.98 | 25.02 | 24.98 | 25.01 | 61,852 | -0.01(-0.03%) |
Apr 03, 2018 | 25.03 | 25.03 | 25.02 | 25.02 | 8,745 | -0.02(-0.09%) |
Apr 02, 2018 | 25.06 | 25.06 | 25.01 | 25.04 | 90,982 | +0.00(+0.00%) |
Mar 29, 2018 | 25.04 | 25.04 | 25.04 | 0 | +0.34(+1.38%) | |
Mar 28, 2018 | 24.73 | 24.73 | 24.70 | 24.70 | 1,170 | -0.13(-0.52%) |
Mar 27, 2018 | 25.45 | 25.45 | 24.83 | 24.83 | 2,159 | -0.30(-1.19%) |
Mar 26, 2018 | 25.07 | 25.13 | 25.02 | 25.13 | 1,235 | +0.20(+0.81%) |
Mar 23, 2018 | 25.30 | 25.34 | 24.93 | 24.93 | 1,190 | -0.42(-1.67%) |
Mar 22, 2018 | 25.69 | 25.69 | 25.35 | 25.35 | 7,168 | -0.65(-2.50%) |
Mar 21, 2018 | 26.04 | 26.20 | 26.00 | 26.00 | 4,690 | +0.03(+0.12%) |
Mar 20, 2018 | 25.98 | 25.98 | 25.92 | 25.97 | 14,579 | +0.12(+0.46%) |
Mar 19, 2018 | 26.07 | 26.07 | 25.83 | 25.85 | 22,142 | -0.47(-1.79%) |
Mar 16, 2018 | 26.36 | 26.41 | 26.30 | 26.32 | 11,140 | +0.02(+0.08%) |
Mar 15, 2018 | 26.37 | 26.38 | 26.29 | 26.30 | 4,548 | -0.07(-0.27%) |
Mar 14, 2018 | 26.44 | 26.49 | 26.35 | 26.37 | 14,496 | -0.05(-0.19%) |
Mar 13, 2018 | 26.80 | 26.80 | 26.42 | 26.42 | 29,001 | -0.26(-0.96%) |
Mar 12, 2018 | 26.74 | 26.77 | 26.68 | 26.68 | 4,197 | +0.04(+0.14%) |
Mar 09, 2018 | 26.55 | 26.64 | 26.55 | 26.64 | 26,647 | +0.39(+1.49%) |
Mar 08, 2018 | 26.18 | 26.25 | 26.12 | 26.25 | 1,209 | +0.05(+0.19%) |
Mar 07, 2018 | 26.11 | 26.21 | 26.09 | 26.20 | 5,810 | +0.09(+0.34%) |
Mar 06, 2018 | 26.02 | 26.16 | 25.94 | 26.11 | 9,668 | +0.10(+0.38%) |
Mar 05, 2018 | 25.58 | 26.05 | 25.58 | 26.01 | 24,824 | +0.29(+1.13%) |
Mar 02, 2018 | 25.38 | 25.72 | 25.32 | 25.72 | 129,201 | -0.07(-0.27%) |
Mar 01, 2018 | 25.89 | 25.94 | 25.79 | 25.79 | 5,885 | -0.22(-0.86%) |
Feb 28, 2018 | 26.32 | 26.34 | 26.01 | 26.01 | 23,694 | -0.28(-1.05%) |
Feb 27, 2018 | 26.52 | 26.55 | 26.29 | 26.29 | 7,473 | -0.15(-0.57%) |
Feb 26, 2018 | 26.35 | 26.44 | 26.20 | 26.44 | 52,004 | +0.32(+1.23%) |
Feb 23, 2018 | 25.92 | 26.12 | 25.90 | 26.12 | 8,614 | +0.40(+1.55%) |
Feb 22, 2018 | 25.66 | 25.72 | 14,664 | -0.06(-0.23%) | ||
Feb 21, 2018 | 25.80 | 26.08 | 25.78 | 25.78 | 3,950 | +0.01(+0.04%) |
Feb 20, 2018 | 25.91 | 26.00 | 25.76 | 25.77 | 8,622 | -0.10(-0.39%) |
Feb 16, 2018 | 25.87 | 25.87 | 25.87 | 0 | -0.07(-0.27%) | |
Feb 15, 2018 | 25.80 | 25.96 | 25.59 | 25.94 | 49,945 | +0.22(+0.86%) |
Feb 14, 2018 | 25.09 | 25.72 | 25.03 | 25.72 | 22,900 | +0.47(+1.86%) |
Feb 13, 2018 | 24.99 | 25.30 | 24.99 | 25.25 | 18,562 | +0.05(+0.20%) |
Feb 12, 2018 | 25.19 | 25.27 | 25.18 | 25.20 | 3,364 | +0.44(+1.78%) |
Feb 09, 2018 | 24.75 | 24.90 | 23.99 | 24.76 | 145,293 | +0.16(+0.65%) |
Feb 08, 2018 | 25.43 | 25.43 | 24.54 | 24.60 | 11,896 | -1.01(-3.94%) |
Feb 07, 2018 | 25.56 | 25.75 | 25.44 | 25.61 | 12,540 | +0.16(+0.63%) |
Feb 06, 2018 | 24.64 | 25.56 | 24.64 | 25.45 | 19,705 | +0.06(+0.24%) |
Feb 05, 2018 | 25.78 | 26.08 | 25.00 | 25.39 | 46,650 | -0.71(-2.72%) |
Feb 02, 2018 | 27.67 | 27.67 | 26.10 | 26.10 | 116,781 | -0.71(-2.65%) |
Feb 01, 2018 | 26.78 | 26.78 | 26.78 | 26.81 | 124,556 | -0.02(-0.07%) |
Jan 31, 2018 | 26.81 | 26.86 | 26.75 | 26.83 | 20,140 | +0.05(+0.19%) |
Jan 30, 2018 | 26.85 | 26.85 | 26.69 | 26.78 | 22,798 | -0.21(-0.78%) |
Jan 29, 2018 | 27.19 | 27.19 | 26.99 | 26.99 | 15,360 | -0.21(-0.75%) |
Jan 26, 2018 | 27.13 | 27.21 | 27.01 | 27.20 | 44,171 | +0.21(+0.80%) |
Jan 25, 2018 | 27.03 | 27.09 | 26.91 | 26.98 | 282,158 | +0.07(+0.26%) |
Jan 24, 2018 | 27.06 | 27.10 | 26.91 | 26.91 | 172,329 | -0.07(-0.25%) |
Jan 23, 2018 | 26.96 | 26.98 | 26.89 | 26.98 | 20,848 | +0.18(+0.66%) |
Jan 22, 2018 | 26.60 | 26.81 | 26.60 | 26.80 | 14,464 | +0.22(+0.85%) |
Jan 19, 2018 | 26.53 | 26.58 | 26.50 | 26.57 | 6,818 | +0.04(+0.13%) |
Jan 18, 2018 | 26.53 | 26.56 | 26.50 | 26.54 | 4,045 | -0.02(-0.08%) |
Jan 17, 2018 | 26.47 | 26.57 | 26.46 | 26.56 | 4,680 | +0.20(+0.76%) |
Jan 16, 2018 | 26.55 | 26.32 | 26.36 | 17,917 | -0.19(-0.72%) | |
Jan 12, 2018 | 26.55 | 26.55 | 26.55 | 0 | +0.24(+0.91%) | |
Jan 11, 2018 | 26.31 | 26.33 | 26.16 | 26.31 | 54,327 | +0.24(+0.92%) |
Jan 10, 2018 | 26.09 | 26.05 | 26.07 | 18,252 | -0.06(-0.23%) | |
Jan 09, 2018 | 26.23 | 26.23 | 26.13 | 26.13 | 8,165 | +0.03(+0.11%) |
Jan 08, 2018 | 26.02 | 26.10 | 26.00 | 26.10 | 13,037 | +0.09(+0.33%) |
Jan 05, 2018 | 25.93 | 26.03 | 25.92 | 26.02 | 68,373 | +0.16(+0.60%) |
Jan 04, 2018 | 25.86 | 25.88 | 25.86 | 25.86 | 712 | +0.18(+0.70%) |
Jan 03, 2018 | 25.50 | 25.68 | 25.50 | 25.68 | 2,809 | +0.38(+1.50%) |
Jan 02, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 116 | +0.07(+0.28%) |
Dec 29, 2017 | 25.23 | 25.23 | 25.23 | 0 | -0.08(-0.32%) | |
Dec 28, 2017 | 25.31 | 25.31 | 25.31 | 25.31 | 943 | +0.03(+0.12%) |
Dec 27, 2017 | 25.23 | 25.28 | 25.28 | 495 | +0.05(+0.20%) | |
Dec 26, 2017 | 25.21 | 25.23 | 25.19 | 25.23 | 23,508 | +0.00(+0.00%) |
Dec 22, 2017 | 25.27 | 25.27 | 25.16 | 25.23 | 72,440 | -0.07(-0.28%) |
Dec 21, 2017 | 25.25 | 25.31 | 25.25 | 25.30 | 2,912 | +0.10(+0.40%) |
Dec 20, 2017 | 25.21 | 25.22 | 25.20 | 25.20 | 575 | -0.04(-0.16%) |
Dec 19, 2017 | 25.31 | 25.31 | 25.20 | 25.24 | 80,058 | -0.07(-0.28%) |
Dec 18, 2017 | 25.29 | 25.33 | 25.28 | 25.31 | 218,885 | +0.18(+0.72%) |
Dec 15, 2017 | 25.11 | 25.15 | 25.10 | 25.13 | 64,753 | +0.25(+1.00%) |
Dec 14, 2017 | 25.13 | 25.13 | 24.88 | 24.88 | 20,225 | -0.17(-0.66%) |