Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.30 | 26.34 | 26.01 | 26.29 | 572,977 | +0.05(+0.20%) |
May 30, 2018 | 26.01 | 26.41 | 25.83 | 26.24 | 575,369 | +0.43(+1.67%) |
May 29, 2018 | 25.92 | 25.92 | 25.55 | 25.81 | 408,480 | -0.38(-1.44%) |
May 25, 2018 | 26.19 | 26.19 | 26.19 | 0 | +0.06(+0.23%) | |
May 24, 2018 | 25.98 | 26.16 | 25.92 | 26.13 | 495,706 | +0.17(+0.64%) |
May 23, 2018 | 25.56 | 25.98 | 25.56 | 25.96 | 474,786 | +0.18(+0.70%) |
May 22, 2018 | 25.74 | 26.09 | 25.72 | 25.78 | 500,159 | +0.08(+0.29%) |
May 21, 2018 | 25.76 | 25.81 | 25.64 | 25.70 | 236,286 | +0.07(+0.26%) |
May 18, 2018 | 25.58 | 25.71 | 25.56 | 25.64 | 536,405 | +0.01(+0.03%) |
May 17, 2018 | 25.72 | 25.79 | 25.60 | 25.63 | 793,069 | -0.11(-0.41%) |
May 16, 2018 | 25.95 | 25.95 | 25.52 | 25.73 | 807,133 | +0.06(+0.23%) |
May 15, 2018 | 26.00 | 26.00 | 25.64 | 25.67 | 480,097 | -0.44(-1.70%) |
May 14, 2018 | 26.29 | 26.50 | 26.04 | 26.12 | 837,477 | -0.15(-0.57%) |
May 11, 2018 | 26.31 | 26.78 | 26.24 | 26.27 | 1,261,512 | +0.10(+0.37%) |
May 10, 2018 | 25.79 | 26.33 | 25.08 | 26.17 | 4,198,810 | -1.42(-5.14%) |
May 09, 2018 | 27.49 | 27.73 | 27.25 | 27.59 | 879,183 | +0.17(+0.60%) |
May 08, 2018 | 27.57 | 27.58 | 27.37 | 27.42 | 627,035 | -0.15(-0.55%) |
May 07, 2018 | 27.42 | 27.70 | 27.28 | 27.57 | 349,077 | +0.29(+1.08%) |
May 04, 2018 | 26.98 | 27.35 | 26.88 | 27.28 | 308,348 | +0.19(+0.70%) |
May 03, 2018 | 27.22 | 27.27 | 26.74 | 27.09 | 394,133 | -0.14(-0.50%) |
May 02, 2018 | 27.11 | 27.42 | 27.04 | 27.23 | 499,540 | +0.21(+0.78%) |
May 01, 2018 | 26.57 | 27.02 | 26.57 | 27.02 | 276,665 | +0.38(+1.42%) |
Apr 30, 2018 | 26.91 | 27.19 | 26.62 | 26.64 | 400,252 | -0.15(-0.56%) |
Apr 27, 2018 | 26.99 | 27.14 | 26.73 | 26.79 | 413,517 | +0.01(+0.03%) |
Apr 26, 2018 | 26.45 | 27.00 | 26.45 | 26.78 | 474,542 | +0.36(+1.37%) |
Apr 25, 2018 | 26.25 | 26.45 | 26.08 | 26.42 | 340,230 | +0.08(+0.31%) |
Apr 24, 2018 | 26.72 | 26.80 | 26.27 | 26.34 | 373,525 | -0.20(-0.74%) |
Apr 23, 2018 | 26.59 | 26.82 | 26.39 | 26.53 | 499,324 | -0.08(-0.31%) |
Apr 20, 2018 | 26.71 | 26.71 | 26.44 | 26.62 | 581,946 | -0.09(-0.34%) |
Apr 19, 2018 | 26.93 | 27.19 | 26.57 | 26.71 | 426,980 | -0.28(-1.03%) |
Apr 18, 2018 | 27.07 | 27.14 | 26.85 | 26.99 | 539,350 | -0.05(-0.20%) |
Apr 17, 2018 | 26.21 | 27.49 | 26.19 | 27.04 | 2,249,602 | +0.99(+3.79%) |
Apr 16, 2018 | 25.84 | 26.09 | 25.80 | 26.05 | 400,593 | +0.28(+1.08%) |
Apr 13, 2018 | 26.14 | 26.14 | 25.60 | 25.77 | 342,473 | -0.20(-0.78%) |
Apr 12, 2018 | 25.99 | 26.10 | 25.81 | 25.98 | 245,673 | +0.20(+0.76%) |
Apr 11, 2018 | 26.05 | 26.05 | 25.75 | 25.78 | 521,804 | -0.34(-1.30%) |
Apr 10, 2018 | 26.32 | 26.46 | 25.87 | 26.12 | 526,685 | +0.08(+0.29%) |
Apr 09, 2018 | 25.80 | 26.35 | 25.80 | 26.04 | 523,368 | +0.29(+1.11%) |
Apr 06, 2018 | 25.70 | 26.07 | 25.55 | 25.76 | 450,915 | -0.15(-0.58%) |
Apr 05, 2018 | 26.18 | 26.42 | 25.74 | 25.91 | 530,592 | -0.07(-0.26%) |
Apr 04, 2018 | 25.57 | 26.05 | 25.33 | 25.98 | 371,738 | +0.08(+0.32%) |
Apr 03, 2018 | 25.61 | 25.93 | 25.58 | 25.89 | 562,295 | +0.29(+1.12%) |
Apr 02, 2018 | 26.13 | 26.13 | 25.46 | 25.61 | 740,561 | -0.63(-2.41%) |
Mar 29, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.57(+2.23%) | |
Mar 28, 2018 | 25.68 | 25.89 | 25.47 | 25.67 | 780,183 | -0.02(-0.06%) |
Mar 27, 2018 | 26.23 | 26.23 | 25.56 | 25.68 | 813,158 | -0.44(-1.67%) |
Mar 26, 2018 | 25.89 | 26.16 | 25.75 | 26.12 | 569,568 | +0.30(+1.17%) |
Mar 23, 2018 | 26.24 | 26.34 | 25.80 | 25.82 | 765,508 | -0.35(-1.35%) |
Mar 22, 2018 | 26.75 | 26.79 | 26.07 | 26.17 | 838,058 | -0.77(-2.85%) |
Mar 21, 2018 | 26.80 | 27.25 | 26.80 | 26.94 | 589,332 | +0.22(+0.82%) |
Mar 20, 2018 | 26.87 | 27.04 | 26.59 | 26.72 | 385,719 | -0.14(-0.51%) |
Mar 19, 2018 | 27.31 | 27.39 | 26.69 | 26.86 | 608,079 | -0.52(-1.90%) |
Mar 16, 2018 | 27.44 | 27.78 | 27.26 | 27.38 | 556,833 | +0.05(+0.19%) |
Mar 15, 2018 | 27.49 | 27.50 | 27.16 | 27.33 | 437,396 | -0.17(-0.60%) |
Mar 14, 2018 | 27.49 | 27.59 | 27.25 | 27.49 | 502,835 | +0.17(+0.61%) |
Mar 13, 2018 | 27.52 | 27.72 | 27.29 | 27.33 | 791,834 | -0.11(-0.41%) |
Mar 12, 2018 | 27.36 | 27.49 | 27.18 | 27.44 | 653,242 | +0.13(+0.47%) |
Mar 09, 2018 | 27.42 | 27.42 | 27.12 | 27.31 | 750,742 | +0.11(+0.39%) |
Mar 08, 2018 | 26.77 | 27.23 | 26.75 | 27.21 | 787,492 | +0.44(+1.66%) |
Mar 07, 2018 | 27.01 | 26.76 | 685,206 | +0.26(+0.97%) | ||
Mar 06, 2018 | 26.48 | 26.68 | 26.33 | 26.50 | 650,030 | +0.13(+0.49%) |
Mar 05, 2018 | 26.05 | 26.46 | 25.95 | 26.38 | 1,039,692 | +0.11(+0.40%) |
Mar 02, 2018 | 26.02 | 26.47 | 25.82 | 26.27 | 718,626 | +0.12(+0.46%) |