Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.34 | 26.97 | 26.34 | 26.55 | 7,208 | -0.59(-2.17%) |
May 30, 2018 | 26.80 | 27.16 | 26.75 | 27.14 | 6,582 | +0.35(+1.29%) |
May 29, 2018 | 26.57 | 26.85 | 26.42 | 26.79 | 10,573 | +0.21(+0.79%) |
May 25, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 26.65 | 26.65 | 26.24 | 26.60 | 18,210 | -0.07(-0.27%) |
May 23, 2018 | 26.61 | 26.73 | 26.61 | 26.67 | 1,697 | +0.16(+0.62%) |
May 22, 2018 | 26.55 | 26.80 | 26.33 | 26.51 | 13,157 | -0.00(-0.01%) |
May 21, 2018 | 26.22 | 26.55 | 26.04 | 26.51 | 8,629 | +0.41(+1.57%) |
May 18, 2018 | 26.12 | 26.16 | 26.00 | 26.10 | 10,579 | -0.03(-0.11%) |
May 17, 2018 | 26.10 | 26.13 | 26.05 | 26.13 | 1,664 | +0.03(+0.11%) |
May 16, 2018 | 26.05 | 26.15 | 26.05 | 26.10 | 3,679 | +0.02(+0.06%) |
May 15, 2018 | 26.34 | 26.34 | 26.08 | 26.08 | 2,624 | -0.18(-0.67%) |
May 14, 2018 | 26.24 | 26.26 | 26.24 | 26.26 | 590 | -0.03(-0.11%) |
May 11, 2018 | 26.18 | 26.40 | 26.06 | 26.29 | 1,272 | +0.30(+1.15%) |
May 10, 2018 | 25.81 | 26.25 | 25.80 | 25.99 | 4,123 | +0.19(+0.74%) |
May 09, 2018 | 25.37 | 26.01 | 25.28 | 25.80 | 5,648 | -0.00(-0.02%) |
May 08, 2018 | 26.00 | 26.29 | 25.60 | 25.80 | 5,436 | -0.59(-2.25%) |
May 07, 2018 | 25.87 | 26.41 | 25.87 | 26.40 | 2,038 | +0.20(+0.76%) |
May 04, 2018 | 25.49 | 26.25 | 25.49 | 26.20 | 10,953 | +0.73(+2.87%) |
May 03, 2018 | 24.99 | 25.55 | 24.85 | 25.47 | 10,937 | +0.31(+1.23%) |
May 02, 2018 | 25.22 | 25.39 | 25.12 | 25.16 | 5,884 | -0.04(-0.16%) |
May 01, 2018 | 25.50 | 25.50 | 25.00 | 25.20 | 6,806 | -0.32(-1.25%) |
Apr 30, 2018 | 25.60 | 25.62 | 25.51 | 25.52 | 6,020 | -0.05(-0.20%) |
Apr 27, 2018 | 25.27 | 25.57 | 25.27 | 25.57 | 5,051 | +0.30(+1.17%) |
Apr 26, 2018 | 24.94 | 25.39 | 24.92 | 25.27 | 3,270 | +0.60(+2.45%) |
Apr 25, 2018 | 24.62 | 24.86 | 24.62 | 24.67 | 7,471 | -0.07(-0.30%) |
Apr 24, 2018 | 24.18 | 24.95 | 24.18 | 24.74 | 8,934 | +0.25(+1.04%) |
Apr 23, 2018 | 24.58 | 24.99 | 24.49 | 24.49 | 35,619 | -0.26(-1.05%) |
Apr 20, 2018 | 25.00 | 25.00 | 24.62 | 24.75 | 7,787 | -0.05(-0.20%) |
Apr 19, 2018 | 24.89 | 25.05 | 24.80 | 24.80 | 4,555 | -0.25(-1.02%) |
Apr 18, 2018 | 25.09 | 25.40 | 25.00 | 25.05 | 2,667 | +0.07(+0.30%) |
Apr 17, 2018 | 24.98 | 25.01 | 24.73 | 24.98 | 2,819 | +0.09(+0.36%) |
Apr 16, 2018 | 24.50 | 25.00 | 24.00 | 24.89 | 9,263 | +0.40(+1.63%) |
Apr 13, 2018 | 24.00 | 24.81 | 24.00 | 24.49 | 24,841 | -0.66(-2.61%) |
Apr 12, 2018 | 25.16 | 25.42 | 24.67 | 25.15 | 25,201 | -0.05(-0.21%) |
Apr 11, 2018 | 25.30 | 25.35 | 24.96 | 25.20 | 5,070 | -0.10(-0.40%) |
Apr 10, 2018 | 25.88 | 25.88 | 25.25 | 25.30 | 18,943 | -1.22(-4.60%) |
Apr 09, 2018 | 26.59 | 26.64 | 26.29 | 26.52 | 17,129 | +0.23(+0.87%) |
Apr 06, 2018 | 26.40 | 26.68 | 26.29 | 26.29 | 19,188 | -0.11(-0.42%) |
Apr 05, 2018 | 26.51 | 26.67 | 26.35 | 26.40 | 16,736 | +0.02(+0.07%) |
Apr 04, 2018 | 26.26 | 26.53 | 25.80 | 26.38 | 9,888 | +0.18(+0.70%) |
Apr 03, 2018 | 25.62 | 26.47 | 25.62 | 26.20 | 13,057 | +0.45(+1.73%) |
Apr 02, 2018 | 26.45 | 26.45 | 25.62 | 25.75 | 9,748 | -0.70(-2.63%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.50(+1.93%) | |
Mar 28, 2018 | 25.75 | 25.98 | 25.75 | 25.95 | 2,629 | +0.55(+2.16%) |
Mar 27, 2018 | 25.35 | 25.85 | 25.35 | 25.40 | 4,162 | +0.10(+0.41%) |
Mar 26, 2018 | 25.17 | 25.51 | 25.17 | 25.30 | 1,941 | +0.10(+0.40%) |
Mar 23, 2018 | 25.87 | 25.87 | 25.05 | 25.20 | 7,997 | -0.29(-1.14%) |
Mar 22, 2018 | 25.59 | 25.92 | 25.48 | 25.49 | 19,006 | -0.11(-0.43%) |
Mar 21, 2018 | 25.25 | 25.84 | 25.25 | 25.60 | 5,720 | -0.06(-0.22%) |
Mar 20, 2018 | 25.60 | 25.83 | 25.51 | 25.66 | 4,338 | -0.11(-0.44%) |
Mar 19, 2018 | 26.04 | 26.04 | 25.25 | 25.77 | 8,022 | -0.25(-0.96%) |
Mar 16, 2018 | 25.60 | 26.13 | 25.60 | 26.02 | 1,203 | +0.77(+3.05%) |
Mar 15, 2018 | 26.33 | 26.33 | 25.25 | 25.25 | 2,422 | -0.82(-3.15%) |
Mar 14, 2018 | 25.87 | 26.20 | 25.87 | 26.07 | 10,591 | +0.29(+1.13%) |
Mar 13, 2018 | 25.78 | 26.03 | 25.77 | 25.78 | 16,229 | +0.02(+0.08%) |
Mar 12, 2018 | 25.50 | 25.77 | 25.50 | 25.76 | 10,437 | +0.36(+1.42%) |
Mar 09, 2018 | 25.16 | 25.40 | 24.72 | 25.40 | 8,122 | +0.45(+1.80%) |
Mar 08, 2018 | 24.98 | 25.10 | 24.78 | 24.95 | 3,854 | +0.40(+1.63%) |
Mar 07, 2018 | 24.98 | 24.55 | 24.55 | 4,707 | -0.15(-0.61%) | |
Mar 06, 2018 | 24.00 | 24.97 | 24.00 | 24.70 | 4,845 | +0.18(+0.74%) |
Mar 05, 2018 | 24.57 | 24.88 | 24.27 | 24.52 | 6,740 | +0.73(+3.07%) |
Mar 02, 2018 | 23.50 | 23.99 | 23.25 | 23.79 | 9,463 | +0.24(+1.02%) |