Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.31 | 26.31 | 26.30 | 26.30 | 502,284 | -0.01(-0.03%) |
May 30, 2018 | 26.32 | 26.32 | 26.30 | 26.31 | 1,445,739 | +0.00(+0.00%) |
May 29, 2018 | 26.29 | 26.32 | 26.29 | 26.31 | 678,743 | +0.02(+0.07%) |
May 25, 2018 | 26.29 | 26.29 | 26.29 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 26.31 | 26.31 | 26.29 | 26.30 | 911,174 | -0.01(-0.03%) |
May 23, 2018 | 26.30 | 26.31 | 26.28 | 26.31 | 636,050 | +0.01(+0.03%) |
May 22, 2018 | 26.32 | 26.32 | 26.30 | 26.30 | 659,322 | -0.01(-0.02%) |
May 21, 2018 | 26.31 | 26.32 | 26.27 | 26.30 | 2,879,291 | -0.00(-0.01%) |
May 18, 2018 | 26.31 | 26.31 | 26.30 | 26.31 | 695,685 | +0.00(+0.00%) |
May 17, 2018 | 26.30 | 26.31 | 26.29 | 26.31 | 1,278,137 | +0.00(+0.01%) |
May 16, 2018 | 26.30 | 26.31 | 26.29 | 26.30 | 960,549 | +0.01(+0.05%) |
May 15, 2018 | 26.30 | 26.30 | 26.28 | 26.29 | 1,301,764 | +0.00(+0.00%) |
May 14, 2018 | 26.29 | 26.29 | 26.26 | 26.29 | 921,568 | +0.00(+0.00%) |
May 11, 2018 | 26.28 | 26.29 | 26.27 | 26.29 | 555,400 | +0.02(+0.06%) |
May 10, 2018 | 26.29 | 26.29 | 26.26 | 26.27 | 844,988 | -0.02(-0.06%) |
May 09, 2018 | 26.29 | 26.29 | 26.26 | 26.29 | 973,230 | +0.02(+0.06%) |
May 08, 2018 | 26.28 | 26.29 | 26.27 | 26.27 | 677,799 | +0.00(+0.00%) |
May 07, 2018 | 26.28 | 26.29 | 26.27 | 26.27 | 2,506,750 | +0.00(+0.00%) |
May 04, 2018 | 26.27 | 26.27 | 26.26 | 26.27 | 1,328,393 | +0.01(+0.03%) |
May 03, 2018 | 26.27 | 26.27 | 26.26 | 26.26 | 2,263,624 | -0.01(-0.03%) |
May 02, 2018 | 26.27 | 26.27 | 26.26 | 26.27 | 2,377,748 | +0.02(+0.07%) |
May 01, 2018 | 26.26 | 26.26 | 26.25 | 26.26 | 1,076,476 | -0.01(-0.02%) |
Apr 30, 2018 | 26.24 | 26.26 | 26.23 | 26.26 | 522,536 | +0.01(+0.03%) |
Apr 27, 2018 | 26.24 | 26.25 | 26.23 | 26.25 | 1,089,391 | +0.01(+0.03%) |
Apr 26, 2018 | 26.23 | 26.25 | 26.23 | 26.24 | 454,693 | +0.02(+0.06%) |
Apr 25, 2018 | 26.23 | 26.25 | 26.23 | 26.23 | 589,371 | +0.00(+0.00%) |
Apr 24, 2018 | 26.24 | 26.24 | 26.23 | 26.23 | 665,076 | -0.02(-0.06%) |
Apr 23, 2018 | 26.23 | 26.24 | 26.22 | 26.24 | 3,067,459 | +0.03(+0.10%) |
Apr 20, 2018 | 26.23 | 26.23 | 26.22 | 26.22 | 872,517 | -0.01(-0.03%) |
Apr 19, 2018 | 26.20 | 26.23 | 26.20 | 26.23 | 771,871 | +0.02(+0.07%) |
Apr 18, 2018 | 26.22 | 26.22 | 26.20 | 26.21 | 687,264 | -0.01(-0.03%) |
Apr 17, 2018 | 26.20 | 26.23 | 26.20 | 26.22 | 1,131,256 | +0.02(+0.06%) |
Apr 16, 2018 | 26.22 | 26.22 | 26.19 | 26.20 | 542,503 | +0.00(+0.00%) |
Apr 13, 2018 | 26.21 | 26.22 | 26.20 | 26.20 | 687,595 | +0.00(+0.00%) |
Apr 12, 2018 | 26.21 | 26.21 | 26.18 | 26.20 | 807,700 | +0.00(+0.00%) |
Apr 11, 2018 | 26.19 | 26.21 | 26.19 | 26.20 | 719,394 | +0.01(+0.03%) |
Apr 10, 2018 | 26.18 | 26.20 | 26.18 | 26.19 | 601,171 | +0.00(+0.00%) |
Apr 09, 2018 | 26.18 | 26.19 | 26.17 | 26.19 | 995,036 | +0.03(+0.10%) |
Apr 06, 2018 | 26.18 | 26.18 | 26.17 | 26.17 | 859,291 | -0.01(-0.03%) |
Apr 05, 2018 | 26.18 | 26.19 | 26.17 | 26.18 | 832,547 | -0.01(-0.03%) |
Apr 04, 2018 | 26.18 | 26.18 | 26.15 | 26.18 | 2,217,965 | +0.01(+0.03%) |
Apr 03, 2018 | 26.18 | 26.18 | 26.17 | 26.18 | 849,007 | -0.01(-0.03%) |
Apr 02, 2018 | 26.19 | 26.19 | 26.17 | 26.18 | 2,598,241 | +0.01(+0.06%) |
Mar 29, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 26.18 | 26.18 | 26.16 | 26.18 | 973,259 | +0.00(+0.00%) |
Mar 27, 2018 | 26.16 | 26.19 | 26.15 | 26.18 | 2,761,497 | +0.02(+0.06%) |
Mar 26, 2018 | 26.18 | 26.18 | 26.13 | 26.16 | 2,235,259 | -0.01(-0.03%) |
Mar 23, 2018 | 26.16 | 26.17 | 26.15 | 26.17 | 475,183 | +0.01(+0.03%) |
Mar 22, 2018 | 26.18 | 26.18 | 26.15 | 26.16 | 819,783 | -0.01(-0.03%) |
Mar 21, 2018 | 26.16 | 26.18 | 26.15 | 26.17 | 1,732,481 | +0.03(+0.13%) |
Mar 20, 2018 | 26.18 | 26.18 | 26.14 | 26.14 | 2,350,580 | -0.03(-0.13%) |
Mar 19, 2018 | 26.17 | 26.17 | 26.16 | 26.17 | 417,946 | +0.00(+0.00%) |
Mar 16, 2018 | 26.18 | 26.18 | 26.16 | 26.17 | 498,503 | +0.00(+0.00%) |
Mar 15, 2018 | 26.18 | 26.18 | 26.16 | 26.17 | 623,864 | -0.01(-0.03%) |
Mar 14, 2018 | 26.17 | 26.19 | 26.17 | 26.18 | 1,000,689 | +0.00(+0.00%) |
Mar 13, 2018 | 26.19 | 26.19 | 26.17 | 26.18 | 910,756 | +0.00(+0.00%) |
Mar 12, 2018 | 26.18 | 26.18 | 26.17 | 26.18 | 1,087,770 | +0.01(+0.03%) |
Mar 09, 2018 | 26.18 | 26.18 | 26.17 | 26.17 | 864,919 | -0.01(-0.03%) |
Mar 08, 2018 | 26.17 | 26.19 | 26.16 | 26.18 | 2,148,013 | +0.01(+0.03%) |
Mar 07, 2018 | 26.15 | 26.17 | 579,762 | +0.01(+0.03%) | ||
Mar 06, 2018 | 26.17 | 26.17 | 26.15 | 26.16 | 349,474 | -0.01(-0.03%) |
Mar 05, 2018 | 26.19 | 26.19 | 26.16 | 26.17 | 518,986 | +0.00(+0.00%) |
Mar 02, 2018 | 26.16 | 26.17 | 26.15 | 26.17 | 965,273 | +0.01(+0.03%) |