Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 26.08 | 26.54 | 26.04 | 26.04 | 2,165 | -0.28(-1.06%) |
Aug 29, 2018 | 26.17 | 27.20 | 26.17 | 26.32 | 5,790 | -0.55(-2.06%) |
Aug 28, 2018 | 26.48 | 27.30 | 26.48 | 26.87 | 5,381 | +0.10(+0.37%) |
Aug 27, 2018 | 27.34 | 27.38 | 26.57 | 26.77 | 11,133 | -0.07(-0.25%) |
Aug 24, 2018 | 27.37 | 27.37 | 26.84 | 26.84 | 6,600 | -0.05(-0.20%) |
Aug 23, 2018 | 26.73 | 27.35 | 26.73 | 26.89 | 1,470 | -0.46(-1.66%) |
Aug 22, 2018 | 27.25 | 27.64 | 27.25 | 27.35 | 32,885 | -0.19(-0.70%) |
Aug 21, 2018 | 27.97 | 27.97 | 27.35 | 27.54 | 1,241 | -0.15(-0.54%) |
Aug 20, 2018 | 27.24 | 28.05 | 27.24 | 27.69 | 10,610 | -0.05(-0.18%) |
Aug 17, 2018 | 27.50 | 28.24 | 27.50 | 27.74 | 1,200 | -0.10(-0.36%) |
Aug 16, 2018 | 27.61 | 28.47 | 27.61 | 27.84 | 3,227 | +0.80(+2.96%) |
Aug 15, 2018 | 27.01 | 27.82 | 27.01 | 27.04 | 2,222 | +0.01(+0.04%) |
Aug 14, 2018 | 27.04 | 27.69 | 27.00 | 27.03 | 2,180 | -0.12(-0.44%) |
Aug 13, 2018 | 27.44 | 27.48 | 27.02 | 27.15 | 2,889 | -0.07(-0.26%) |
Aug 10, 2018 | 27.22 | 27.85 | 27.18 | 27.22 | 2,000 | -0.48(-1.73%) |
Aug 09, 2018 | 28.05 | 28.05 | 27.61 | 27.70 | 2,295 | -0.41(-1.47%) |
Aug 08, 2018 | 28.10 | 28.45 | 28.10 | 28.11 | 3,609 | +0.01(+0.04%) |
Aug 07, 2018 | 28.06 | 28.73 | 28.06 | 28.10 | 1,509 | +0.21(+0.75%) |
Aug 06, 2018 | 28.05 | 28.05 | 27.21 | 27.89 | 5,062 | -0.19(-0.68%) |
Aug 03, 2018 | 27.53 | 28.08 | 27.53 | 28.08 | 1,900 | +0.07(+0.25%) |
Aug 02, 2018 | 28.56 | 28.56 | 28.01 | 28.01 | 4,207 | -0.30(-1.06%) |
Aug 01, 2018 | 27.41 | 28.31 | 27.41 | 28.31 | 5,825 | -0.03(-0.11%) |
Jul 31, 2018 | 28.71 | 28.74 | 28.21 | 28.34 | 1,734 | +0.33(+1.19%) |
Jul 30, 2018 | 27.94 | 28.73 | 27.94 | 28.01 | 2,931 | -0.04(-0.14%) |
Jul 27, 2018 | 27.97 | 28.74 | 27.97 | 28.05 | 12,700 | +0.39(+1.41%) |
Jul 26, 2018 | 27.51 | 28.18 | 27.51 | 27.66 | 4,992 | +0.76(+2.83%) |
Jul 25, 2018 | 26.67 | 27.38 | 26.67 | 26.90 | 132,117 | -0.17(-0.64%) |
Jul 24, 2018 | 26.81 | 27.58 | 26.81 | 27.07 | 8,463 | +0.21(+0.79%) |
Jul 23, 2018 | 26.72 | 27.44 | 26.72 | 26.86 | 3,163 | +0.49(+1.86%) |
Jul 20, 2018 | 26.42 | 26.67 | 26.32 | 26.37 | 10,113 | +0.51(+1.97%) |
Jul 19, 2018 | 25.68 | 26.28 | 25.68 | 25.86 | 31,676 | +0.15(+0.58%) |
Jul 18, 2018 | 25.56 | 26.14 | 25.56 | 25.71 | 2,099 | -1.08(-4.03%) |
Jul 17, 2018 | 26.62 | 27.12 | 26.58 | 26.79 | 2,953 | +0.18(+0.68%) |
Jul 16, 2018 | 26.31 | 26.91 | 26.31 | 26.61 | 2,189 | +0.03(+0.11%) |
Jul 13, 2018 | 26.12 | 26.93 | 26.12 | 26.58 | 1,798 | +0.31(+1.17%) |
Jul 12, 2018 | 26.17 | 26.64 | 26.15 | 26.27 | 3,958 | -0.35(-1.32%) |
Jul 11, 2018 | 26.41 | 27.00 | 26.41 | 26.62 | 2,410 | -0.19(-0.71%) |
Jul 10, 2018 | 26.64 | 27.35 | 26.64 | 26.82 | 1,171 | -0.20(-0.72%) |
Jul 09, 2018 | 27.68 | 27.68 | 27.01 | 27.01 | 3,159 | -0.29(-1.06%) |
Jul 06, 2018 | 27.29 | 27.68 | 27.16 | 27.30 | 2,378 | +0.45(+1.68%) |
Jul 05, 2018 | 26.85 | 27.68 | 26.85 | 26.85 | 2,844 | -0.11(-0.41%) |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.22(+0.82%) | |
Jul 02, 2018 | 27.59 | 27.63 | 26.68 | 26.74 | 1,344 | -1.18(-4.22%) |
Jun 29, 2018 | 27.77 | 28.31 | 27.77 | 27.92 | 2,107 | +0.72(+2.64%) |
Jun 28, 2018 | 27.07 | 27.75 | 26.99 | 27.20 | 2,465 | -0.10(-0.37%) |
Jun 27, 2018 | 27.26 | 28.05 | 27.26 | 27.30 | 7,511 | -1.19(-4.18%) |
Jun 26, 2018 | 28.43 | 29.24 | 28.39 | 28.49 | 3,931 | -0.34(-1.18%) |
Jun 25, 2018 | 29.64 | 29.64 | 28.78 | 28.83 | 33,339 | -0.04(-0.14%) |
Jun 22, 2018 | 28.80 | 29.39 | 28.70 | 28.87 | 8,629 | -0.21(-0.72%) |
Jun 21, 2018 | 28.40 | 29.08 | 28.40 | 29.08 | 2,633 | +0.83(+2.93%) |
Jun 20, 2018 | 28.29 | 28.94 | 28.07 | 28.25 | 4,410 | -0.49(-1.70%) |
Jun 19, 2018 | 27.89 | 28.74 | 27.89 | 28.74 | 14,090 | +0.25(+0.87%) |
Jun 18, 2018 | 28.33 | 29.03 | 28.32 | 28.49 | 7,748 | +0.34(+1.22%) |
Jun 15, 2018 | 28.03 | 28.03 | 28.15 | 5,340 | +0.12(+0.43%) | |
Jun 14, 2018 | 28.03 | 28.69 | 28.03 | 28.03 | 5,251 | +0.32(+1.15%) |
Jun 13, 2018 | 27.72 | 28.45 | 27.71 | 27.71 | 2,058 | -0.15(-0.54%) |
Jun 12, 2018 | 28.06 | 28.06 | 27.32 | 27.86 | 3,194 | +0.53(+1.94%) |
Jun 11, 2018 | 27.17 | 27.98 | 27.17 | 27.33 | 35,958 | -0.24(-0.87%) |
Jun 08, 2018 | 26.88 | 27.57 | 26.88 | 27.57 | 5,270 | +0.60(+2.22%) |
Jun 07, 2018 | 27.10 | 27.65 | 26.97 | 26.97 | 3,507 | +0.16(+0.60%) |
Jun 06, 2018 | 26.70 | 27.39 | 26.70 | 26.81 | 4,189 | +0.05(+0.21%) |
Jun 05, 2018 | 26.44 | 27.08 | 26.40 | 26.75 | 5,852 | -0.30(-1.09%) |
Jun 04, 2018 | 26.41 | 27.10 | 26.41 | 27.05 | 477,813 | +0.58(+2.19%) |