Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.46 | 26.63 | 26.11 | 26.12 | 12,411 | -0.45(-1.67%) |
May 30, 2018 | 26.26 | 26.65 | 26.26 | 26.57 | 20,266 | +0.50(+1.93%) |
May 29, 2018 | 25.93 | 26.15 | 25.89 | 26.06 | 75,755 | -0.07(-0.26%) |
May 25, 2018 | 26.13 | 26.13 | 26.13 | 0 | +0.03(+0.11%) | |
May 24, 2018 | 25.97 | 26.10 | 25.88 | 26.10 | 8,067 | +0.02(+0.08%) |
May 23, 2018 | 26.14 | 26.14 | 25.96 | 26.08 | 30,992 | -0.12(-0.45%) |
May 22, 2018 | 26.61 | 26.61 | 26.20 | 26.20 | 15,246 | -0.43(-1.60%) |
May 21, 2018 | 26.38 | 26.66 | 26.38 | 26.63 | 13,552 | +0.37(+1.39%) |
May 18, 2018 | 26.20 | 26.38 | 26.20 | 26.26 | 15,529 | +0.05(+0.19%) |
May 17, 2018 | 25.92 | 26.32 | 25.92 | 26.21 | 22,906 | +0.25(+0.95%) |
May 16, 2018 | 25.84 | 26.17 | 25.84 | 25.96 | 12,920 | +0.22(+0.84%) |
May 15, 2018 | 25.73 | 25.84 | 25.65 | 25.75 | 16,309 | -0.06(-0.23%) |
May 14, 2018 | 25.91 | 26.06 | 25.76 | 25.81 | 7,744 | -0.10(-0.38%) |
May 11, 2018 | 25.97 | 26.07 | 25.86 | 25.90 | 59,512 | +0.02(+0.08%) |
May 10, 2018 | 25.93 | 25.93 | 25.74 | 25.88 | 32,288 | +0.06(+0.23%) |
May 09, 2018 | 25.71 | 25.96 | 25.71 | 25.83 | 20,246 | +0.06(+0.23%) |
May 08, 2018 | 25.52 | 25.77 | 25.49 | 25.77 | 56,490 | +0.47(+1.88%) |
May 07, 2018 | 25.15 | 25.42 | 25.13 | 25.29 | 14,876 | +0.28(+1.11%) |
May 04, 2018 | 24.73 | 25.17 | 24.71 | 25.01 | 82,265 | +0.18(+0.72%) |
May 03, 2018 | 24.94 | 24.96 | 24.59 | 24.84 | 76,221 | -0.10(-0.40%) |
May 02, 2018 | 24.85 | 25.08 | 24.80 | 24.94 | 7,138 | +0.14(+0.56%) |
May 01, 2018 | 24.97 | 24.97 | 24.38 | 24.80 | 18,802 | +0.03(+0.12%) |
Apr 30, 2018 | 25.16 | 25.25 | 24.77 | 24.77 | 7,835 | -0.34(-1.37%) |
Apr 27, 2018 | 25.38 | 25.38 | 25.07 | 25.11 | 22,163 | -0.05(-0.21%) |
Apr 26, 2018 | 25.45 | 25.45 | 25.06 | 25.16 | 17,691 | -0.16(-0.62%) |
Apr 25, 2018 | 25.28 | 25.44 | 25.22 | 25.32 | 7,591 | +0.00(+0.00%) |
Apr 24, 2018 | 25.87 | 25.93 | 25.18 | 25.32 | 33,010 | -0.43(-1.69%) |
Apr 23, 2018 | 25.69 | 25.90 | 25.69 | 25.76 | 13,628 | +0.08(+0.31%) |
Apr 20, 2018 | 25.81 | 25.96 | 25.65 | 25.68 | 13,253 | -0.24(-0.92%) |
Apr 19, 2018 | 26.06 | 26.08 | 25.85 | 25.91 | 19,510 | -0.23(-0.87%) |
Apr 18, 2018 | 26.16 | 26.26 | 26.05 | 26.14 | 15,182 | +0.10(+0.37%) |
Apr 17, 2018 | 26.16 | 26.16 | 25.91 | 26.05 | 47,050 | +0.24(+0.92%) |
Apr 16, 2018 | 25.50 | 25.86 | 25.50 | 25.81 | 34,842 | +0.38(+1.49%) |
Apr 13, 2018 | 25.54 | 25.62 | 25.37 | 25.43 | 11,403 | -0.18(-0.69%) |
Apr 12, 2018 | 25.23 | 25.67 | 25.23 | 25.61 | 10,338 | +0.14(+0.55%) |
Apr 11, 2018 | 25.32 | 25.51 | 25.32 | 25.47 | 7,141 | -0.09(-0.36%) |
Apr 10, 2018 | 25.53 | 25.65 | 25.29 | 25.56 | 32,416 | +0.36(+1.42%) |
Apr 09, 2018 | 25.42 | 25.42 | 25.20 | 25.20 | 23,997 | -0.12(-0.48%) |
Apr 06, 2018 | 25.32 | 9,319 | -0.56(-2.18%) | |||
Apr 05, 2018 | 25.71 | 25.96 | 25.67 | 25.88 | 23,492 | +0.28(+1.08%) |
Apr 04, 2018 | 25.00 | 25.63 | 25.00 | 25.61 | 9,363 | +0.24(+0.94%) |
Apr 03, 2018 | 25.13 | 25.44 | 25.06 | 25.37 | 10,424 | +0.35(+1.38%) |
Apr 02, 2018 | 25.66 | 25.66 | 24.82 | 25.02 | 97,726 | -0.66(-2.58%) |
Mar 29, 2018 | 25.69 | 25.69 | 25.69 | 0 | +0.33(+1.29%) | |
Mar 28, 2018 | 25.20 | 25.44 | 25.20 | 25.36 | 11,904 | +0.19(+0.75%) |
Mar 27, 2018 | 25.58 | 25.58 | 25.17 | 25.17 | 10,509 | -0.31(-1.20%) |
Mar 26, 2018 | 25.26 | 25.48 | 25.01 | 25.48 | 16,909 | +0.54(+2.18%) |
Mar 23, 2018 | 25.77 | 25.77 | 24.94 | 24.94 | 28,295 | -1.05(-4.03%) |
Mar 22, 2018 | 26.12 | 26.33 | 25.98 | 25.98 | 9,660 | -0.51(-1.92%) |
Mar 21, 2018 | 26.43 | 26.64 | 26.43 | 26.49 | 19,086 | +0.10(+0.37%) |
Mar 20, 2018 | 26.58 | 26.58 | 26.29 | 26.39 | 8,818 | -0.04(-0.17%) |
Mar 19, 2018 | 26.49 | 26.49 | 26.09 | 26.44 | 12,856 | -0.17(-0.65%) |
Mar 16, 2018 | 26.44 | 26.72 | 26.32 | 26.61 | 39,361 | +0.24(+0.90%) |
Mar 15, 2018 | 26.53 | 26.59 | 26.32 | 26.37 | 11,195 | -0.25(-0.93%) |
Mar 14, 2018 | 26.77 | 26.79 | 26.58 | 26.62 | 6,993 | -0.13(-0.48%) |
Mar 13, 2018 | 26.83 | 27.09 | 26.71 | 26.75 | 12,613 | -0.05(-0.19%) |
Mar 12, 2018 | 26.92 | 26.92 | 26.71 | 26.80 | 32,608 | +0.02(+0.08%) |
Mar 09, 2018 | 26.31 | 26.80 | 26.31 | 26.78 | 8,009 | +0.50(+1.92%) |
Mar 08, 2018 | 25.89 | 26.43 | 25.89 | 26.27 | 12,403 | -0.00(-0.00%) |
Mar 07, 2018 | 25.81 | 26.28 | 25.81 | 26.27 | 7,281 | +0.34(+1.30%) |
Mar 06, 2018 | 25.77 | 26.03 | 25.70 | 25.94 | 17,932 | +0.22(+0.85%) |
Mar 05, 2018 | 25.45 | 25.84 | 25.40 | 25.72 | 13,934 | +0.13(+0.50%) |
Mar 02, 2018 | 25.26 | 25.68 | 25.18 | 25.59 | 17,962 | +0.16(+0.62%) |