Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.39 | 26.43 | 26.22 | 26.23 | 11,890 | -0.27(-1.01%) |
May 30, 2018 | 26.45 | 26.50 | 26.45 | 26.50 | 8,240 | +0.26(+0.99%) |
May 29, 2018 | 26.35 | 26.38 | 26.18 | 26.24 | 34,009 | -0.13(-0.51%) |
May 25, 2018 | 26.38 | 26.38 | 26.38 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 435 | -0.02(-0.08%) |
May 23, 2018 | 26.49 | 26.49 | 26.33 | 26.42 | 11,922 | -0.22(-0.84%) |
May 22, 2018 | 26.81 | 26.85 | 26.64 | 26.64 | 5,652 | -0.15(-0.57%) |
May 21, 2018 | 26.72 | 26.81 | 26.72 | 26.80 | 5,777 | +0.20(+0.74%) |
May 18, 2018 | 26.37 | 26.60 | 26.37 | 26.60 | 2,627 | +0.05(+0.20%) |
May 17, 2018 | 26.25 | 26.58 | 26.23 | 26.55 | 50,902 | +0.14(+0.54%) |
May 16, 2018 | 26.33 | 26.42 | 26.31 | 26.40 | 3,996 | +0.18(+0.68%) |
May 15, 2018 | 26.22 | 26.34 | 26.17 | 26.23 | 1,885 | +0.00(+0.01%) |
May 14, 2018 | 26.24 | 26.25 | 26.22 | 26.22 | 1,772 | +0.10(+0.38%) |
May 11, 2018 | 26.06 | 26.13 | 25.97 | 26.13 | 2,737 | +0.09(+0.34%) |
May 10, 2018 | 25.96 | 26.12 | 25.96 | 26.04 | 2,243 | +0.26(+1.01%) |
May 09, 2018 | 25.68 | 25.83 | 25.68 | 25.78 | 15,923 | -0.01(-0.03%) |
May 08, 2018 | 25.67 | 25.79 | 25.67 | 25.79 | 14,924 | +0.14(+0.54%) |
May 07, 2018 | 25.70 | 25.80 | 25.63 | 25.65 | 20,087 | -0.11(-0.43%) |
May 04, 2018 | 25.64 | 25.77 | 25.53 | 25.76 | 12,551 | +0.16(+0.63%) |
May 03, 2018 | 25.57 | 25.75 | 25.51 | 25.60 | 12,761 | -0.17(-0.66%) |
May 02, 2018 | 25.78 | 25.78 | 25.77 | 25.77 | 479 | +0.04(+0.16%) |
May 01, 2018 | 25.78 | 25.78 | 25.69 | 25.73 | 2,078 | -0.04(-0.16%) |
Apr 30, 2018 | 26.00 | 26.00 | 25.77 | 25.77 | 10,993 | -0.27(-1.04%) |
Apr 27, 2018 | 25.91 | 26.04 | 25.91 | 26.04 | 706 | +0.02(+0.08%) |
Apr 26, 2018 | 26.02 | 26.02 | 26.02 | 26.02 | 894 | +0.21(+0.83%) |
Apr 25, 2018 | 25.80 | 25.96 | 25.70 | 25.80 | 3,499 | +0.00(+0.00%) |
Apr 24, 2018 | 26.13 | 26.13 | 25.80 | 25.80 | 2,515 | -0.27(-1.03%) |
Apr 23, 2018 | 26.06 | 26.19 | 26.06 | 26.07 | 861 | -0.03(-0.11%) |
Apr 20, 2018 | 26.36 | 26.36 | 26.10 | 26.10 | 1,156 | -0.29(-1.12%) |
Apr 19, 2018 | 26.45 | 26.45 | 26.34 | 26.39 | 3,361 | -0.03(-0.10%) |
Apr 18, 2018 | 26.30 | 26.53 | 26.30 | 26.42 | 4,651 | +0.11(+0.41%) |
Apr 17, 2018 | 26.36 | 26.43 | 26.31 | 26.31 | 1,346 | +0.04(+0.14%) |
Apr 16, 2018 | 26.33 | 26.33 | 26.17 | 26.28 | 786 | +0.10(+0.38%) |
Apr 13, 2018 | 26.32 | 26.36 | 26.14 | 26.18 | 2,747 | -0.09(-0.34%) |
Apr 12, 2018 | 25.96 | 26.27 | 25.96 | 26.27 | 34,499 | +0.21(+0.82%) |
Apr 11, 2018 | 26.05 | 26.10 | 25.99 | 26.05 | 7,492 | -0.06(-0.24%) |
Apr 10, 2018 | 26.05 | 26.12 | 26.05 | 26.12 | 11,762 | +0.26(+1.01%) |
Apr 09, 2018 | 25.62 | 25.96 | 25.62 | 25.86 | 13,125 | +0.30(+1.19%) |
Apr 06, 2018 | 25.65 | 25.79 | 25.48 | 25.55 | 2,938 | -0.22(-0.86%) |
Apr 05, 2018 | 25.67 | 25.77 | 25.67 | 25.77 | 367 | +0.11(+0.41%) |
Apr 04, 2018 | 25.15 | 25.68 | 25.06 | 25.67 | 33,260 | +0.03(+0.10%) |
Apr 03, 2018 | 25.62 | 25.64 | 25.57 | 25.64 | 3,407 | +0.37(+1.46%) |
Apr 02, 2018 | 25.62 | 25.62 | 25.24 | 25.27 | 1,988 | -0.57(-2.22%) |
Mar 29, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.35(+1.36%) | |
Mar 28, 2018 | 25.62 | 25.62 | 25.48 | 25.50 | 3,197 | -0.07(-0.27%) |
Mar 27, 2018 | 25.91 | 25.91 | 25.57 | 25.57 | 1,909 | -0.16(-0.62%) |
Mar 26, 2018 | 25.64 | 25.75 | 25.45 | 25.73 | 14,246 | +0.33(+1.30%) |
Mar 23, 2018 | 25.54 | 25.56 | 25.40 | 25.40 | 3,185 | -0.13(-0.49%) |
Mar 22, 2018 | 25.88 | 25.90 | 25.53 | 25.53 | 5,940 | -0.69(-2.65%) |
Mar 21, 2018 | 26.10 | 26.22 | 26.07 | 26.22 | 4,127 | +0.17(+0.67%) |
Mar 20, 2018 | 26.03 | 26.13 | 26.03 | 26.05 | 889 | +0.06(+0.24%) |
Mar 19, 2018 | 26.22 | 26.22 | 25.96 | 25.98 | 5,378 | -0.33(-1.26%) |
Mar 16, 2018 | 26.32 | 26.37 | 26.26 | 26.31 | 3,406 | -0.09(-0.34%) |
Mar 15, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 473 | -0.18(-0.67%) |
Mar 14, 2018 | 26.69 | 26.70 | 26.58 | 26.58 | 2,355 | -0.18(-0.67%) |
Mar 13, 2018 | 26.96 | 27.01 | 26.76 | 26.76 | 2,931 | -0.17(-0.63%) |
Mar 12, 2018 | 27.07 | 27.07 | 26.93 | 26.93 | 4,061 | -0.09(-0.33%) |
Mar 09, 2018 | 26.85 | 27.04 | 26.85 | 27.02 | 2,212 | +0.45(+1.68%) |
Mar 08, 2018 | 26.66 | 26.66 | 26.57 | 26.57 | 1,217 | +0.07(+0.27%) |
Mar 07, 2018 | 26.45 | 26.50 | 26.45 | 26.50 | 3,785 | -0.13(-0.47%) |
Mar 06, 2018 | 26.67 | 26.67 | 26.62 | 26.63 | 1,006 | +0.02(+0.07%) |
Mar 05, 2018 | 26.08 | 26.61 | 26.07 | 26.61 | 6,805 | +0.45(+1.71%) |
Mar 02, 2018 | 26.01 | 26.19 | 25.96 | 26.16 | 2,685 | -0.12(-0.44%) |