Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.44 | 26.47 | 26.12 | 26.16 | 30,090 | -0.18(-0.69%) |
May 30, 2018 | 26.26 | 26.41 | 26.24 | 26.34 | 20,075 | +0.25(+0.96%) |
May 29, 2018 | 25.90 | 26.10 | 25.90 | 26.09 | 11,113 | +0.19(+0.73%) |
May 25, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.18(-0.68%) | |
May 24, 2018 | 25.80 | 26.09 | 25.80 | 26.08 | 5,349 | +0.19(+0.74%) |
May 23, 2018 | 26.00 | 26.06 | 25.84 | 25.89 | 9,228 | -0.14(-0.53%) |
May 22, 2018 | 26.48 | 26.48 | 26.00 | 26.02 | 23,167 | -0.29(-1.12%) |
May 21, 2018 | 26.40 | 26.40 | 26.20 | 26.32 | 53,881 | +0.23(+0.86%) |
May 18, 2018 | 26.00 | 26.14 | 26.00 | 26.09 | 1,642 | -0.03(-0.10%) |
May 17, 2018 | 25.95 | 26.14 | 25.88 | 26.12 | 15,288 | +0.19(+0.73%) |
May 16, 2018 | 25.80 | 25.94 | 25.76 | 25.93 | 8,150 | +0.37(+1.44%) |
May 15, 2018 | 25.44 | 25.66 | 25.44 | 25.56 | 4,984 | +0.04(+0.16%) |
May 14, 2018 | 25.40 | 25.59 | 25.40 | 25.52 | 11,887 | +0.08(+0.32%) |
May 11, 2018 | 25.20 | 25.44 | 25.20 | 25.44 | 2,527 | +0.18(+0.73%) |
May 10, 2018 | 25.20 | 25.35 | 25.20 | 25.25 | 17,773 | +0.05(+0.22%) |
May 09, 2018 | 25.20 | 25.33 | 25.20 | 25.20 | 5,562 | -0.05(-0.20%) |
May 08, 2018 | 25.01 | 25.25 | 25.01 | 25.25 | 4,701 | +0.13(+0.52%) |
May 07, 2018 | 25.00 | 25.14 | 25.00 | 25.12 | 5,379 | +0.10(+0.40%) |
May 04, 2018 | 25.00 | 25.08 | 25.00 | 25.02 | 5,674 | -0.05(-0.20%) |
May 03, 2018 | 25.05 | 25.13 | 25.03 | 25.07 | 7,591 | -0.07(-0.28%) |
May 02, 2018 | 24.83 | 25.14 | 24.83 | 25.14 | 18,579 | +0.06(+0.24%) |
May 01, 2018 | 25.10 | 25.10 | 24.90 | 25.08 | 7,948 | -0.04(-0.16%) |
Apr 30, 2018 | 25.37 | 25.37 | 25.12 | 25.12 | 15,244 | +0.01(+0.04%) |
Apr 27, 2018 | 25.10 | 25.15 | 25.00 | 25.11 | 13,143 | +0.01(+0.04%) |
Apr 26, 2018 | 25.10 | 25.18 | 25.10 | 25.10 | 6,486 | -0.16(-0.63%) |
Apr 25, 2018 | 25.11 | 25.28 | 25.11 | 25.26 | 3,825 | +0.10(+0.38%) |
Apr 24, 2018 | 25.14 | 25.27 | 25.10 | 25.16 | 12,495 | +0.02(+0.10%) |
Apr 23, 2018 | 25.17 | 25.17 | 25.06 | 25.14 | 13,984 | +0.04(+0.16%) |
Apr 20, 2018 | 25.40 | 25.40 | 25.10 | 25.10 | 4,759 | -0.04(-0.16%) |
Apr 19, 2018 | 25.10 | 25.23 | 25.10 | 25.14 | 3,113 | -0.06(-0.24%) |
Apr 18, 2018 | 25.06 | 25.29 | 25.06 | 25.20 | 7,351 | +0.12(+0.47%) |
Apr 17, 2018 | 24.99 | 25.08 | 24.99 | 25.08 | 5,924 | -0.02(-0.06%) |
Apr 16, 2018 | 25.01 | 25.10 | 25.00 | 25.10 | 2,851 | +0.11(+0.43%) |
Apr 13, 2018 | 25.01 | 25.01 | 24.95 | 24.99 | 6,433 | -0.06(-0.24%) |
Apr 12, 2018 | 24.95 | 25.10 | 24.95 | 25.05 | 14,094 | +0.06(+0.24%) |
Apr 11, 2018 | 24.78 | 25.06 | 24.78 | 24.99 | 3,681 | +0.01(+0.04%) |
Apr 10, 2018 | 24.98 | 24.99 | 24.75 | 24.98 | 7,418 | +0.19(+0.77%) |
Apr 09, 2018 | 24.75 | 24.88 | 24.75 | 24.79 | 8,171 | -0.04(-0.16%) |
Apr 06, 2018 | 25.01 | 25.01 | 24.70 | 24.83 | 9,628 | -0.09(-0.38%) |
Apr 05, 2018 | 24.62 | 24.94 | 24.62 | 24.92 | 7,542 | +0.02(+0.10%) |
Apr 04, 2018 | 24.70 | 24.90 | 24.51 | 24.90 | 5,167 | +0.09(+0.36%) |
Apr 03, 2018 | 24.60 | 24.91 | 24.60 | 24.81 | 22,365 | +0.13(+0.53%) |
Apr 02, 2018 | 24.75 | 24.76 | 24.61 | 24.68 | 16,870 | -0.06(-0.24%) |
Mar 29, 2018 | 24.74 | 24.74 | 24.74 | 0 | +0.19(+0.77%) | |
Mar 28, 2018 | 24.69 | 24.70 | 24.50 | 24.55 | 10,314 | -0.12(-0.49%) |
Mar 27, 2018 | 24.69 | 24.90 | 24.66 | 24.67 | 10,024 | -0.13(-0.52%) |
Mar 26, 2018 | 24.79 | 24.85 | 24.61 | 24.80 | 39,239 | +0.15(+0.61%) |
Mar 23, 2018 | 25.05 | 25.05 | 24.65 | 24.65 | 38,235 | -0.25(-1.00%) |
Mar 22, 2018 | 25.33 | 25.33 | 24.90 | 24.90 | 10,117 | -0.44(-1.74%) |
Mar 21, 2018 | 25.10 | 25.40 | 25.10 | 25.34 | 10,042 | +0.25(+1.00%) |
Mar 20, 2018 | 25.25 | 25.25 | 25.09 | 25.09 | 11,234 | +0.01(+0.04%) |
Mar 19, 2018 | 25.13 | 25.14 | 24.90 | 25.08 | 24,359 | +0.03(+0.12%) |
Mar 16, 2018 | 24.90 | 25.10 | 24.90 | 25.05 | 5,537 | +0.15(+0.61%) |
Mar 15, 2018 | 24.90 | 24.96 | 24.84 | 24.90 | 9,798 | -0.02(-0.09%) |
Mar 14, 2018 | 25.43 | 25.43 | 24.90 | 24.92 | 14,555 | -0.12(-0.49%) |
Mar 13, 2018 | 25.30 | 25.34 | 25.04 | 25.04 | 16,080 | -0.14(-0.54%) |
Mar 12, 2018 | 25.31 | 25.31 | 25.13 | 25.18 | 19,966 | +0.03(+0.12%) |
Mar 09, 2018 | 24.86 | 25.17 | 24.86 | 25.15 | 36,984 | +0.29(+1.16%) |
Mar 08, 2018 | 24.97 | 24.97 | 24.75 | 24.86 | 6,368 | -0.07(-0.28%) |
Mar 07, 2018 | 24.95 | 24.93 | 25,430 | +0.12(+0.50%) | ||
Mar 06, 2018 | 24.81 | 24.81 | 24.51 | 24.80 | 14,063 | +0.18(+0.73%) |
Mar 05, 2018 | 24.72 | 24.75 | 24.37 | 24.63 | 23,796 | -0.07(-0.27%) |
Mar 02, 2018 | 24.39 | 24.70 | 24.30 | 24.69 | 25,385 | +0.19(+0.79%) |