Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.50 | 26.51 | 26.36 | 26.45 | 37,205 | -0.17(-0.64%) |
May 30, 2018 | 26.41 | 26.65 | 26.41 | 26.62 | 21,450 | +0.25(+0.95%) |
May 29, 2018 | 26.47 | 26.53 | 26.26 | 26.37 | 33,424 | -0.30(-1.12%) |
May 28, 2018 | 26.47 | 27.04 | 26.47 | 26.67 | 15,992 | -0.12(-0.45%) |
May 25, 2018 | 26.88 | 26.88 | 26.74 | 26.79 | 31,206 | -0.09(-0.33%) |
May 24, 2018 | 26.96 | 26.96 | 26.72 | 26.88 | 24,610 | -0.15(-0.55%) |
May 23, 2018 | 27.07 | 27.07 | 26.95 | 27.03 | 39,963 | -0.23(-0.84%) |
May 22, 2018 | 27.30 | 27.35 | 27.26 | 27.26 | 21,016 | +0.12(+0.44%) |
May 18, 2018 | 27.14 | 27.14 | 27.14 | 0 | -0.06(-0.22%) | |
May 17, 2018 | 27.15 | 27.28 | 27.15 | 27.20 | 31,651 | +0.09(+0.33%) |
May 16, 2018 | 27.14 | 27.15 | 27.09 | 27.11 | 12,401 | +0.02(+0.07%) |
May 15, 2018 | 27.11 | 27.11 | 27.05 | 27.09 | 30,017 | -0.05(-0.18%) |
May 14, 2018 | 27.06 | 27.16 | 27.06 | 27.14 | 14,584 | +0.09(+0.33%) |
May 11, 2018 | 27.01 | 27.09 | 27.01 | 27.05 | 19,409 | +0.04(+0.15%) |
May 10, 2018 | 26.93 | 27.04 | 26.93 | 27.01 | 55,679 | +0.07(+0.26%) |
May 09, 2018 | 26.81 | 26.97 | 26.81 | 26.94 | 9,977 | +0.10(+0.37%) |
May 08, 2018 | 26.78 | 26.84 | 26.75 | 26.84 | 13,355 | +0.07(+0.26%) |
May 07, 2018 | 26.75 | 26.84 | 26.73 | 26.77 | 34,741 | +0.05(+0.19%) |
May 04, 2018 | 26.52 | 26.75 | 26.52 | 26.72 | 29,431 | +0.11(+0.41%) |
May 03, 2018 | 26.54 | 26.63 | 26.42 | 26.61 | 39,437 | -0.03(-0.11%) |
May 02, 2018 | 26.70 | 26.71 | 26.61 | 26.64 | 29,501 | +0.06(+0.23%) |
May 01, 2018 | 26.67 | 26.67 | 26.45 | 26.58 | 21,572 | +0.09(+0.34%) |
Apr 30, 2018 | 26.54 | 26.63 | 26.49 | 26.49 | 31,140 | -0.03(-0.11%) |
Apr 27, 2018 | 26.48 | 26.54 | 26.44 | 26.52 | 21,054 | +0.03(+0.11%) |
Apr 26, 2018 | 26.35 | 26.51 | 26.33 | 26.49 | 14,549 | +0.23(+0.88%) |
Apr 25, 2018 | 26.23 | 26.28 | 26.12 | 26.26 | 16,218 | +0.08(+0.31%) |
Apr 24, 2018 | 26.38 | 26.40 | 26.11 | 26.18 | 9,553 | -0.14(-0.53%) |
Apr 23, 2018 | 26.32 | 26.34 | 26.25 | 26.32 | 18,445 | +0.14(+0.53%) |
Apr 20, 2018 | 26.18 | 26.21 | 26.14 | 26.18 | 20,013 | +0.03(+0.11%) |
Apr 19, 2018 | 26.19 | 26.19 | 26.11 | 26.15 | 22,978 | -0.02(-0.08%) |
Apr 18, 2018 | 26.12 | 26.20 | 26.12 | 26.17 | 16,083 | +0.17(+0.65%) |
Apr 17, 2018 | 25.99 | 26.05 | 25.96 | 26.00 | 21,414 | +0.14(+0.54%) |
Apr 16, 2018 | 25.94 | 25.94 | 25.84 | 25.86 | 22,751 | -0.03(-0.12%) |
Apr 13, 2018 | 25.93 | 25.98 | 25.82 | 25.89 | 31,413 | +0.00(+0.00%) |
Apr 12, 2018 | 25.80 | 25.91 | 25.80 | 25.89 | 15,654 | +0.15(+0.58%) |
Apr 11, 2018 | 25.72 | 25.83 | 25.72 | 25.74 | 11,899 | -0.12(-0.46%) |
Apr 10, 2018 | 25.75 | 25.91 | 25.75 | 25.86 | 24,735 | +0.22(+0.86%) |
Apr 09, 2018 | 25.66 | 25.78 | 25.64 | 25.64 | 12,270 | +0.16(+0.63%) |
Apr 06, 2018 | 25.72 | 25.75 | 25.43 | 25.48 | 38,562 | -0.29(-1.13%) |
Apr 05, 2018 | 25.71 | 25.82 | 25.65 | 25.77 | 55,864 | +0.30(+1.18%) |
Apr 04, 2018 | 25.13 | 25.47 | 25.08 | 25.47 | 34,605 | +0.07(+0.28%) |
Apr 03, 2018 | 25.32 | 25.41 | 25.25 | 25.40 | 27,237 | +0.25(+0.99%) |
Apr 02, 2018 | 25.44 | 25.47 | 25.00 | 25.15 | 79,679 | -0.40(-1.57%) |
Mar 29, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.20(+0.79%) | |
Mar 28, 2018 | 25.18 | 25.42 | 25.18 | 25.35 | 28,070 | +0.39(+1.56%) |
Mar 27, 2018 | 25.35 | 25.35 | 24.87 | 24.96 | 94,662 | -0.10(-0.40%) |
Mar 26, 2018 | 24.95 | 25.06 | 24.72 | 25.06 | 53,963 | +0.38(+1.54%) |
Mar 23, 2018 | 25.03 | 25.09 | 24.66 | 24.68 | 31,677 | -0.36(-1.44%) |
Mar 22, 2018 | 25.28 | 25.29 | 25.04 | 25.04 | 22,166 | -0.46(-1.80%) |
Mar 21, 2018 | 25.46 | 25.67 | 25.46 | 25.50 | 27,373 | -0.16(-0.62%) |
Mar 20, 2018 | 25.55 | 25.69 | 25.55 | 25.66 | 31,314 | +0.18(+0.71%) |
Mar 19, 2018 | 25.64 | 25.66 | 25.37 | 25.48 | 39,589 | -0.34(-1.32%) |
Mar 16, 2018 | 25.72 | 25.88 | 25.72 | 25.82 | 59,325 | +0.02(+0.08%) |
Mar 15, 2018 | 25.72 | 25.84 | 25.72 | 25.80 | 16,415 | +0.07(+0.27%) |
Mar 14, 2018 | 25.87 | 25.87 | 25.70 | 25.73 | 12,670 | +0.03(+0.12%) |
Mar 13, 2018 | 26.00 | 26.00 | 25.62 | 25.70 | 20,657 | -0.21(-0.81%) |
Mar 12, 2018 | 25.96 | 25.97 | 25.87 | 25.91 | 21,331 | -0.05(-0.19%) |
Mar 09, 2018 | 25.85 | 25.96 | 25.83 | 25.96 | 22,753 | +0.21(+0.82%) |
Mar 08, 2018 | 25.68 | 25.79 | 25.68 | 25.75 | 30,131 | +0.19(+0.74%) |
Mar 07, 2018 | 25.59 | 25.40 | 25.56 | 42,268 | -0.04(-0.16%) | |
Mar 06, 2018 | 25.65 | 25.53 | 25.60 | 57,568 | +0.11(+0.43%) | |
Mar 05, 2018 | 25.22 | 25.54 | 25.18 | 25.49 | 97,594 | +0.13(+0.51%) |
Mar 02, 2018 | 25.16 | 25.36 | 25.07 | 25.36 | 47,792 | +0.00(+0.00%) |