Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 26.38 | 26.45 | 26.38 | 26.39 | 1,996 | +0.14(+0.53%) |
May 30, 2018 | 26.23 | 26.25 | 26.21 | 26.25 | 6,876 | -0.05(-0.20%) |
May 29, 2018 | 26.42 | 26.42 | 26.30 | 26.30 | 2,384 | -0.21(-0.78%) |
May 25, 2018 | 26.51 | 26.51 | 26.51 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 26.53 | 26.53 | 26.50 | 26.50 | 774 | +0.40(+1.53%) |
May 23, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 179 | +0.00(+0.00%) |
May 22, 2018 | 26.30 | 26.30 | 26.16 | 26.10 | 8,454 | -0.22(-0.83%) |
May 21, 2018 | 26.63 | 26.63 | 26.30 | 26.32 | 1,867 | +0.02(+0.07%) |
May 18, 2018 | 26.32 | 26.50 | 26.30 | 26.30 | 2,826 | -0.33(-1.23%) |
May 17, 2018 | 26.62 | 26.63 | 26.62 | 26.63 | 563 | +0.13(+0.48%) |
May 16, 2018 | 26.40 | 26.70 | 26.40 | 26.50 | 1,469 | -0.27(-1.01%) |
May 15, 2018 | 26.60 | 26.94 | 26.60 | 26.77 | 9,003 | -0.21(-0.78%) |
May 14, 2018 | 27.16 | 27.16 | 26.97 | 26.98 | 6,562 | -0.20(-0.74%) |
May 11, 2018 | 27.21 | 27.21 | 27.10 | 27.18 | 4,068 | +0.15(+0.55%) |
May 10, 2018 | 27.02 | 27.03 | 26.80 | 27.03 | 12,855 | +0.34(+1.27%) |
May 09, 2018 | 26.89 | 26.89 | 26.69 | 26.69 | 1,890 | -0.24(-0.89%) |
May 08, 2018 | 27.00 | 27.00 | 26.83 | 26.93 | 5,873 | -0.13(-0.48%) |
May 07, 2018 | 27.11 | 27.23 | 27.05 | 27.06 | 5,435 | -0.11(-0.40%) |
May 04, 2018 | 27.16 | 27.29 | 27.16 | 27.17 | 2,566 | -0.13(-0.48%) |
May 03, 2018 | 27.28 | 27.30 | 27.17 | 27.30 | 1,597 | -0.14(-0.51%) |
May 02, 2018 | 27.65 | 27.65 | 27.25 | 27.44 | 10,137 | -0.05(-0.18%) |
May 01, 2018 | 27.54 | 27.58 | 27.47 | 27.49 | 2,738 | -0.26(-0.94%) |
Apr 30, 2018 | 27.95 | 27.95 | 27.65 | 27.75 | 3,937 | -0.12(-0.43%) |
Apr 27, 2018 | 27.87 | 27.87 | 27.55 | 27.87 | 3,429 | +0.10(+0.36%) |
Apr 26, 2018 | 27.62 | 27.77 | 27.62 | 27.77 | 393 | -0.22(-0.79%) |
Apr 25, 2018 | 27.77 | 28.06 | 27.76 | 27.99 | 5,260 | +0.01(+0.04%) |
Apr 24, 2018 | 27.62 | 28.00 | 27.15 | 27.98 | 9,609 | +0.16(+0.58%) |
Apr 23, 2018 | 28.00 | 28.08 | 27.82 | 27.82 | 7,687 | -0.43(-1.52%) |
Apr 20, 2018 | 28.22 | 28.29 | 28.19 | 28.25 | 14,798 | -0.40(-1.40%) |
Apr 19, 2018 | 28.49 | 28.65 | 28.49 | 28.65 | 724 | +0.30(+1.06%) |
Apr 18, 2018 | 27.82 | 28.40 | 27.82 | 28.35 | 1,375 | +0.08(+0.29%) |
Apr 17, 2018 | 28.30 | 28.30 | 28.27 | 28.27 | 826 | -0.02(-0.08%) |
Apr 16, 2018 | 28.30 | 28.30 | 28.24 | 28.29 | 3,393 | -0.00(-0.01%) |
Apr 13, 2018 | 28.45 | 28.45 | 28.20 | 28.30 | 607 | -0.14(-0.51%) |
Apr 12, 2018 | 28.34 | 28.50 | 28.34 | 28.44 | 2,974 | +0.33(+1.17%) |
Apr 11, 2018 | 28.11 | 28.11 | 28.11 | 28.11 | 116 | -0.24(-0.85%) |
Apr 10, 2018 | 28.25 | 28.44 | 28.13 | 28.35 | 2,997 | -0.15(-0.53%) |
Apr 09, 2018 | 28.60 | 28.61 | 28.32 | 28.50 | 4,980 | +0.07(+0.25%) |
Apr 06, 2018 | 28.15 | 28.45 | 28.15 | 28.43 | 3,696 | +0.16(+0.57%) |
Apr 05, 2018 | 28.40 | 28.58 | 28.27 | 28.27 | 9,043 | -0.36(-1.24%) |
Apr 04, 2018 | 28.48 | 28.67 | 28.48 | 28.63 | 28,892 | -0.05(-0.19%) |
Apr 03, 2018 | 28.60 | 28.68 | 28.55 | 28.68 | 1,647 | +0.28(+0.99%) |
Apr 02, 2018 | 28.58 | 28.58 | 28.33 | 28.40 | 3,073 | -0.20(-0.70%) |
Mar 29, 2018 | 28.60 | 28.60 | 28.60 | 0 | +0.08(+0.28%) | |
Mar 28, 2018 | 28.45 | 28.54 | 28.42 | 28.52 | 3,246 | -0.08(-0.28%) |
Mar 27, 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 193 | +0.00(+0.00%) |
Mar 26, 2018 | 28.58 | 28.65 | 28.35 | 28.60 | 22,319 | +0.15(+0.54%) |
Mar 23, 2018 | 28.59 | 28.60 | 28.45 | 28.45 | 590 | +0.03(+0.10%) |
Mar 22, 2018 | 28.42 | 28.61 | 28.42 | 28.42 | 10,222 | -0.20(-0.70%) |
Mar 21, 2018 | 28.59 | 28.62 | 28.59 | 28.62 | 3,658 | +0.03(+0.11%) |
Mar 20, 2018 | 28.53 | 28.59 | 28.40 | 28.59 | 2,018 | +0.19(+0.66%) |
Mar 19, 2018 | 28.44 | 28.44 | 28.40 | 28.40 | 1,312 | +0.00(+0.01%) |
Mar 16, 2018 | 28.60 | 28.72 | 28.18 | 28.40 | 5,229 | -0.25(-0.88%) |
Mar 15, 2018 | 28.65 | 28.65 | 28.65 | 28.65 | 194 | -0.18(-0.63%) |
Mar 14, 2018 | 28.83 | 28.83 | 28.83 | 28.83 | 623 | +0.11(+0.38%) |
Mar 13, 2018 | 28.73 | 28.73 | 28.64 | 28.72 | 2,311 | +0.05(+0.17%) |
Mar 12, 2018 | 28.49 | 28.70 | 28.48 | 28.67 | 1,885 | +0.07(+0.24%) |
Mar 09, 2018 | 28.60 | 28.60 | 28.60 | 28.60 | 78 | +0.29(+1.02%) |
Mar 08, 2018 | 28.31 | 28.31 | 28.31 | 28.31 | 192 | -0.40(-1.41%) |
Mar 07, 2018 | 28.89 | 28.62 | 28.71 | 4,890 | +0.49(+1.75%) | |
Mar 06, 2018 | 28.22 | 28.22 | 28.22 | 28.22 | 237 | +0.01(+0.03%) |
Mar 05, 2018 | 28.51 | 28.51 | 28.21 | 28.21 | 878 | -0.29(-1.01%) |
Mar 02, 2018 | 28.65 | 28.65 | 28.50 | 28.50 | 954 | -0.18(-0.63%) |