Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.42 | 26.45 | 26.42 | 26.43 | 60,095 | +0.00(+0.00%) |
May 30, 2018 | 26.50 | 26.50 | 26.42 | 26.43 | 469,246 | -0.04(-0.17%) |
May 29, 2018 | 26.41 | 26.49 | 26.41 | 26.47 | 153,248 | +0.07(+0.27%) |
May 25, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.02(+0.08%) | |
May 24, 2018 | 26.39 | 26.39 | 26.38 | 26.38 | 26,260 | +0.02(+0.08%) |
May 23, 2018 | 26.34 | 26.37 | 26.34 | 26.36 | 65,548 | +0.02(+0.07%) |
May 22, 2018 | 26.32 | 26.34 | 26.32 | 26.34 | 96,605 | +0.01(+0.03%) |
May 21, 2018 | 26.32 | 26.34 | 26.32 | 26.33 | 157,837 | +0.00(+0.00%) |
May 18, 2018 | 26.32 | 26.34 | 26.32 | 26.33 | 105,530 | +0.00(+0.00%) |
May 17, 2018 | 26.31 | 26.33 | 26.31 | 26.33 | 68,792 | +0.02(+0.07%) |
May 16, 2018 | 26.30 | 26.32 | 26.30 | 26.31 | 169,615 | +0.00(+0.00%) |
May 15, 2018 | 26.33 | 26.33 | 26.30 | 26.31 | 156,369 | -0.02(-0.07%) |
May 14, 2018 | 26.34 | 26.34 | 26.32 | 26.33 | 316,437 | -0.01(-0.03%) |
May 11, 2018 | 26.34 | 26.34 | 26.33 | 26.34 | 59,494 | +0.00(+0.00%) |
May 10, 2018 | 26.36 | 26.36 | 26.33 | 26.34 | 88,911 | +0.00(+0.00%) |
May 09, 2018 | 26.35 | 26.35 | 26.33 | 26.34 | 58,924 | +0.00(+0.00%) |
May 08, 2018 | 26.35 | 26.35 | 26.33 | 26.34 | 182,167 | -0.00(-0.02%) |
May 07, 2018 | 26.35 | 26.35 | 26.34 | 26.34 | 122,462 | +0.00(+0.02%) |
May 04, 2018 | 26.34 | 26.36 | 26.32 | 26.34 | 364,680 | -0.01(-0.03%) |
May 03, 2018 | 26.35 | 26.36 | 26.34 | 26.35 | 45,985 | +0.01(+0.03%) |
May 02, 2018 | 26.32 | 26.34 | 26.32 | 26.34 | 147,748 | +0.01(+0.03%) |
May 01, 2018 | 26.33 | 26.34 | 26.32 | 26.33 | 345,148 | -0.01(-0.02%) |
Apr 30, 2018 | 26.35 | 26.35 | 26.33 | 26.34 | 90,549 | +0.00(+0.00%) |
Apr 27, 2018 | 26.33 | 26.34 | 26.32 | 26.34 | 91,920 | +0.01(+0.03%) |
Apr 26, 2018 | 26.33 | 26.33 | 26.32 | 26.33 | 28,327 | +0.02(+0.07%) |
Apr 25, 2018 | 26.32 | 26.32 | 26.30 | 26.31 | 321,687 | -0.01(-0.03%) |
Apr 24, 2018 | 26.31 | 26.33 | 26.30 | 26.32 | 376,662 | +0.01(+0.03%) |
Apr 23, 2018 | 26.31 | 26.32 | 26.30 | 26.31 | 30,972 | -0.02(-0.07%) |
Apr 20, 2018 | 26.34 | 26.34 | 26.32 | 26.33 | 80,822 | -0.01(-0.05%) |
Apr 19, 2018 | 26.34 | 26.35 | 26.33 | 26.34 | 87,561 | -0.01(-0.03%) |
Apr 18, 2018 | 26.35 | 26.36 | 26.35 | 26.35 | 666,719 | -0.03(-0.12%) |
Apr 17, 2018 | 26.38 | 26.38 | 26.36 | 26.38 | 328,421 | +0.00(+0.00%) |
Apr 16, 2018 | 26.38 | 26.38 | 26.36 | 26.38 | 51,165 | -0.00(-0.02%) |
Apr 13, 2018 | 26.40 | 26.40 | 26.36 | 26.39 | 143,586 | +0.00(+0.02%) |
Apr 12, 2018 | 26.41 | 26.41 | 26.38 | 26.38 | 71,697 | -0.04(-0.14%) |
Apr 11, 2018 | 26.44 | 26.44 | 26.40 | 26.42 | 92,539 | +0.01(+0.03%) |
Apr 10, 2018 | 26.44 | 26.44 | 26.40 | 26.41 | 1,041,247 | -0.04(-0.13%) |
Apr 09, 2018 | 26.45 | 26.45 | 26.42 | 26.44 | 89,593 | +0.00(+0.00%) |
Apr 06, 2018 | 26.42 | 26.44 | 26.42 | 26.44 | 462,839 | +0.04(+0.15%) |
Apr 05, 2018 | 26.41 | 26.42 | 26.39 | 26.40 | 27,596 | -0.02(-0.07%) |
Apr 04, 2018 | 26.43 | 26.44 | 26.42 | 26.42 | 500,884 | -0.00(-0.02%) |
Apr 03, 2018 | 26.43 | 26.44 | 26.42 | 26.43 | 387,352 | -0.03(-0.10%) |
Apr 02, 2018 | 26.42 | 26.47 | 26.42 | 26.45 | 93,087 | +0.02(+0.07%) |
Mar 29, 2018 | 26.43 | 26.43 | 26.43 | 0 | +0.02(+0.07%) | |
Mar 28, 2018 | 26.43 | 26.44 | 26.40 | 26.42 | 328,356 | +0.00(+0.01%) |
Mar 27, 2018 | 26.40 | 26.42 | 26.39 | 26.41 | 107,009 | +0.02(+0.09%) |
Mar 26, 2018 | 26.43 | 26.43 | 26.39 | 26.39 | 44,723 | -0.02(-0.08%) |
Mar 23, 2018 | 26.38 | 26.42 | 26.38 | 26.41 | 40,497 | +0.02(+0.07%) |
Mar 22, 2018 | 26.37 | 26.41 | 26.37 | 26.39 | 96,838 | +0.03(+0.10%) |
Mar 21, 2018 | 26.33 | 26.37 | 26.32 | 26.37 | 106,353 | +0.02(+0.08%) |
Mar 20, 2018 | 26.35 | 26.36 | 26.34 | 26.34 | 95,953 | -0.03(-0.10%) |
Mar 19, 2018 | 26.37 | 26.39 | 26.36 | 26.37 | 75,700 | +0.01(+0.03%) |
Mar 16, 2018 | 26.38 | 26.39 | 26.36 | 26.36 | 108,966 | -0.02(-0.07%) |
Mar 15, 2018 | 26.40 | 26.40 | 26.37 | 26.38 | 36,548 | -0.02(-0.07%) |
Mar 14, 2018 | 26.37 | 26.41 | 26.37 | 26.40 | 50,568 | +0.02(+0.09%) |
Mar 13, 2018 | 26.38 | 26.39 | 26.37 | 26.37 | 66,008 | +0.00(+0.01%) |
Mar 12, 2018 | 26.37 | 26.37 | 26.35 | 26.37 | 97,825 | +0.02(+0.07%) |
Mar 09, 2018 | 26.36 | 26.37 | 26.34 | 26.35 | 45,607 | -0.02(-0.07%) |
Mar 08, 2018 | 26.34 | 26.38 | 26.34 | 26.37 | 66,241 | +0.01(+0.03%) |
Mar 07, 2018 | 26.38 | 26.36 | 256,113 | +0.01(+0.03%) | ||
Mar 06, 2018 | 26.34 | 26.39 | 26.34 | 26.35 | 262,347 | -0.02(-0.07%) |
Mar 05, 2018 | 26.41 | 26.41 | 26.36 | 26.37 | 203,340 | +0.00(+0.00%) |
Mar 02, 2018 | 26.38 | 26.39 | 26.36 | 26.37 | 76,611 | -0.02(-0.07%) |