Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.04 | 26.07 | 26.04 | 26.07 | 1,076 | +0.35(+1.36%) |
Oct 30, 2018 | 25.49 | 25.72 | 25.45 | 25.72 | 1,684 | +0.22(+0.86%) |
Oct 29, 2018 | 25.40 | 25.74 | 25.40 | 25.50 | 743 | +0.10(+0.39%) |
Oct 26, 2018 | 25.32 | 25.49 | 25.32 | 25.40 | 2,300 | +0.02(+0.08%) |
Oct 25, 2018 | 25.38 | 25.38 | 25.38 | 25.38 | 141 | -0.37(-1.43%) |
Oct 24, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 309 | +0.12(+0.46%) |
Oct 23, 2018 | 25.63 | 25.63 | 25.63 | 25.63 | 128 | -0.73(-2.77%) |
Oct 22, 2018 | 26.36 | 26.36 | 26.36 | 26.36 | 84 | +0.00(+0.00%) |
Oct 19, 2018 | 26.40 | 26.40 | 26.36 | 26.36 | 4,100 | +0.12(+0.45%) |
Oct 18, 2018 | 26.70 | 26.70 | 26.24 | 26.24 | 1,064 | -0.22(-0.83%) |
Oct 17, 2018 | 26.46 | 26.46 | 26.46 | 26.46 | 306 | -0.14(-0.51%) |
Oct 16, 2018 | 26.62 | 26.62 | 26.60 | 26.60 | 771 | +0.14(+0.52%) |
Oct 15, 2018 | 26.46 | 26.46 | 26.46 | 26.46 | 664 | +0.17(+0.65%) |
Oct 12, 2018 | 26.25 | 26.29 | 26.25 | 26.29 | 2,600 | +0.31(+1.19%) |
Oct 11, 2018 | 26.50 | 26.50 | 25.98 | 25.98 | 3,341 | -1.02(-3.78%) |
Oct 10, 2018 | 27.01 | 27.01 | 27.00 | 27.00 | 1,092 | -0.44(-1.60%) |
Oct 09, 2018 | 27.52 | 27.52 | 27.44 | 27.44 | 734 | +0.09(+0.33%) |
Oct 08, 2018 | 27.35 | 27.42 | 27.35 | 27.35 | 1,138 | -0.02(-0.07%) |
Oct 05, 2018 | 27.76 | 27.76 | 27.34 | 27.37 | 1,600 | -0.09(-0.31%) |
Oct 04, 2018 | 27.65 | 27.65 | 27.46 | 27.46 | 1,441 | -0.28(-1.02%) |
Oct 03, 2018 | 27.74 | 27.84 | 27.63 | 27.74 | 4,306 | +0.05(+0.18%) |
Oct 02, 2018 | 27.41 | 27.71 | 27.41 | 27.69 | 2,004 | +0.18(+0.65%) |
Oct 01, 2018 | 27.76 | 27.76 | 27.51 | 27.51 | 628 | -0.05(-0.18%) |
Sep 28, 2018 | 27.56 | 27.56 | 27.56 | 27.56 | 100 | -0.05(-0.18%) |
Sep 27, 2018 | 27.56 | 27.68 | 27.56 | 27.61 | 2,642 | -0.05(-0.19%) |
Sep 26, 2018 | 27.65 | 27.71 | 27.65 | 27.66 | 18,351 | -0.09(-0.34%) |
Sep 25, 2018 | 27.86 | 27.86 | 27.76 | 27.76 | 1,087 | -0.11(-0.41%) |
Sep 24, 2018 | 28.11 | 28.11 | 27.87 | 27.87 | 1,581 | -0.20(-0.71%) |
Sep 21, 2018 | 28.07 | 28.07 | 28.07 | 28.07 | 300 | +0.05(+0.18%) |
Sep 20, 2018 | 28.01 | 28.02 | 27.93 | 28.02 | 5,833 | +0.36(+1.30%) |
Sep 19, 2018 | 27.66 | 27.66 | 27.66 | 27.66 | 43 | +0.00(+0.00%) |
Sep 18, 2018 | 27.66 | 27.66 | 27.66 | 27.66 | 312 | +0.04(+0.14%) |
Sep 17, 2018 | 27.78 | 27.78 | 27.62 | 27.62 | 2,252 | +0.06(+0.22%) |
Sep 14, 2018 | 27.62 | 27.62 | 27.56 | 27.56 | 1,200 | -0.07(-0.25%) |
Sep 13, 2018 | 27.50 | 27.63 | 27.50 | 27.63 | 2,453 | +0.17(+0.61%) |
Sep 12, 2018 | 27.48 | 27.48 | 27.46 | 27.46 | 1,544 | +0.03(+0.12%) |
Sep 11, 2018 | 27.50 | 27.50 | 27.43 | 27.43 | 2,363 | +0.00(+0.01%) |
Sep 10, 2018 | 27.51 | 27.51 | 27.42 | 27.43 | 1,291 | +0.02(+0.06%) |
Sep 07, 2018 | 27.41 | 27.41 | 27.41 | 27.41 | 100 | +0.00(+0.00%) |
Sep 06, 2018 | 27.41 | 27.41 | 27.41 | 27.41 | 2,484 | -0.11(-0.40%) |
Sep 05, 2018 | 27.51 | 27.52 | 27.51 | 27.52 | 3,336 | +0.09(+0.34%) |
Sep 04, 2018 | 27.48 | 27.48 | 27.43 | 27.43 | 6,284 | -0.07(-0.27%) |
Aug 31, 2018 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 27.60 | 27.60 | 27.50 | 27.50 | 425 | -0.12(-0.43%) |
Aug 29, 2018 | 27.55 | 27.62 | 27.55 | 27.62 | 4,426 | +0.13(+0.49%) |
Aug 28, 2018 | 27.49 | 27.49 | 27.49 | 27.49 | 717 | -0.01(-0.05%) |
Aug 27, 2018 | 27.55 | 27.55 | 27.50 | 27.50 | 2,597 | +0.16(+0.58%) |
Aug 24, 2018 | 27.40 | 27.40 | 27.17 | 27.34 | 5,500 | +0.12(+0.44%) |
Aug 23, 2018 | 27.31 | 27.31 | 27.22 | 27.22 | 3,840 | -0.06(-0.22%) |
Aug 22, 2018 | 27.36 | 27.36 | 27.22 | 27.28 | 2,554 | -0.11(-0.41%) |
Aug 21, 2018 | 27.40 | 27.40 | 27.35 | 27.39 | 2,094 | +0.07(+0.26%) |
Aug 20, 2018 | 27.28 | 27.32 | 27.25 | 27.32 | 3,535 | +0.06(+0.23%) |
Aug 17, 2018 | 27.16 | 27.26 | 27.14 | 27.26 | 1,000 | +0.14(+0.51%) |
Aug 16, 2018 | 27.08 | 27.12 | 27.00 | 27.12 | 5,289 | +0.37(+1.38%) |
Aug 15, 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 1,034 | -0.18(-0.67%) |
Aug 14, 2018 | 26.93 | 26.93 | 26.84 | 26.93 | 3,928 | +0.13(+0.49%) |
Aug 13, 2018 | 26.80 | 26.80 | 26.80 | 26.80 | 242 | -0.01(-0.04%) |
Aug 10, 2018 | 26.88 | 26.91 | 26.81 | 26.81 | 1,100 | -0.26(-0.96%) |
Aug 09, 2018 | 27.07 | 27.07 | 27.07 | 27.07 | 187 | +0.05(+0.19%) |
Aug 08, 2018 | 26.99 | 27.02 | 26.97 | 27.02 | 17,715 | -0.07(-0.26%) |
Aug 07, 2018 | 27.10 | 27.11 | 27.02 | 27.09 | 5,245 | +0.12(+0.46%) |
Aug 06, 2018 | 27.07 | 27.07 | 26.97 | 26.97 | 1,071 | +0.13(+0.47%) |
Aug 03, 2018 | 26.91 | 26.91 | 26.84 | 26.84 | 4,400 | +0.09(+0.34%) |
Aug 02, 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 428 | +0.05(+0.20%) |