Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.63 | 26.64 | 26.50 | 26.52 | 9,600 | +0.17(+0.65%) |
Sep 27, 2018 | 26.40 | 26.40 | 26.35 | 26.35 | 4,408 | -0.25(-0.94%) |
Sep 26, 2018 | 26.45 | 26.65 | 26.44 | 26.60 | 5,586 | +0.44(+1.68%) |
Sep 25, 2018 | 26.22 | 26.22 | 26.10 | 26.16 | 8,784 | -0.04(-0.13%) |
Sep 24, 2018 | 26.18 | 26.20 | 26.15 | 26.20 | 10,848 | -0.29(-1.08%) |
Sep 21, 2018 | 26.51 | 26.53 | 26.45 | 26.48 | 15,500 | +0.54(+2.06%) |
Sep 20, 2018 | 25.91 | 25.98 | 25.85 | 25.95 | 10,537 | +0.12(+0.46%) |
Sep 19, 2018 | 25.78 | 25.86 | 25.75 | 25.82 | 25,059 | +0.39(+1.54%) |
Sep 18, 2018 | 25.34 | 25.44 | 25.25 | 25.43 | 16,295 | +0.52(+2.10%) |
Sep 17, 2018 | 24.89 | 24.91 | 24.84 | 24.91 | 6,453 | +0.06(+0.24%) |
Sep 14, 2018 | 25.08 | 25.10 | 24.80 | 24.85 | 5,100 | -0.58(-2.28%) |
Sep 13, 2018 | 25.41 | 25.45 | 25.30 | 25.43 | 10,748 | +0.17(+0.67%) |
Sep 12, 2018 | 24.66 | 25.29 | 24.66 | 25.26 | 4,399 | +0.53(+2.15%) |
Sep 11, 2018 | 24.54 | 24.73 | 24.43 | 24.73 | 4,083 | -0.27(-1.08%) |
Sep 10, 2018 | 25.13 | 25.21 | 24.91 | 25.00 | 4,030 | -0.15(-0.60%) |
Sep 07, 2018 | 25.33 | 25.33 | 25.10 | 25.15 | 2,900 | -0.23(-0.91%) |
Sep 06, 2018 | 25.31 | 25.38 | 25.28 | 25.38 | 2,056 | -0.07(-0.28%) |
Sep 05, 2018 | 25.51 | 25.51 | 25.38 | 25.45 | 5,362 | -0.36(-1.39%) |
Sep 04, 2018 | 25.95 | 25.95 | 25.68 | 25.81 | 7,953 | +0.07(+0.27%) |
Aug 31, 2018 | 25.74 | 25.74 | 25.74 | 0 | +0.17(+0.66%) | |
Aug 30, 2018 | 25.85 | 25.95 | 25.54 | 25.57 | 6,536 | -0.70(-2.66%) |
Aug 29, 2018 | 26.19 | 26.31 | 26.19 | 26.27 | 4,879 | -0.14(-0.53%) |
Aug 28, 2018 | 26.51 | 26.51 | 26.39 | 26.41 | 5,240 | -0.14(-0.53%) |
Aug 27, 2018 | 26.38 | 26.61 | 26.37 | 26.55 | 8,225 | +0.66(+2.56%) |
Aug 24, 2018 | 25.80 | 25.96 | 25.77 | 25.89 | 11,000 | +0.50(+1.97%) |
Aug 23, 2018 | 25.53 | 25.56 | 25.37 | 25.39 | 7,567 | -0.29(-1.15%) |
Aug 22, 2018 | 25.70 | 25.70 | 25.64 | 25.68 | 5,303 | -0.20(-0.77%) |
Aug 21, 2018 | 25.80 | 25.88 | 25.72 | 25.88 | 5,049 | +0.49(+1.94%) |
Aug 20, 2018 | 25.37 | 25.39 | 25.28 | 25.39 | 7,253 | -0.04(-0.16%) |
Aug 17, 2018 | 24.92 | 25.49 | 24.87 | 25.43 | 4,500 | +0.08(+0.32%) |
Aug 16, 2018 | 25.15 | 25.36 | 25.15 | 25.35 | 2,109 | +0.42(+1.70%) |
Aug 15, 2018 | 24.98 | 24.99 | 24.62 | 24.93 | 8,678 | -1.01(-3.91%) |
Aug 14, 2018 | 25.91 | 25.94 | 25.89 | 25.94 | 1,833 | -0.04(-0.14%) |
Aug 13, 2018 | 26.10 | 26.10 | 25.95 | 25.98 | 1,131 | -0.05(-0.21%) |
Aug 10, 2018 | 26.28 | 26.28 | 26.03 | 26.03 | 6,700 | -0.34(-1.29%) |
Aug 09, 2018 | 26.44 | 26.44 | 26.20 | 26.37 | 5,428 | +0.59(+2.29%) |
Aug 08, 2018 | 25.86 | 25.87 | 25.65 | 25.78 | 15,556 | -0.46(-1.75%) |
Aug 07, 2018 | 26.24 | 26.24 | 26.20 | 26.24 | 22,131 | +0.85(+3.35%) |
Aug 06, 2018 | 25.42 | 25.52 | 25.22 | 25.39 | 19,269 | -0.51(-1.97%) |
Aug 03, 2018 | 25.87 | 25.93 | 25.84 | 25.90 | 11,500 | -0.19(-0.73%) |
Aug 02, 2018 | 26.00 | 26.09 | 25.93 | 26.09 | 9,388 | -0.52(-1.95%) |
Aug 01, 2018 | 26.72 | 26.86 | 26.56 | 26.61 | 8,374 | -1.04(-3.76%) |
Jul 31, 2018 | 27.54 | 27.78 | 27.37 | 27.65 | 11,035 | +0.45(+1.65%) |
Jul 30, 2018 | 27.29 | 27.29 | 27.19 | 27.20 | 4,223 | -0.09(-0.33%) |
Jul 27, 2018 | 27.36 | 27.37 | 27.24 | 27.29 | 1,900 | -0.14(-0.51%) |
Jul 26, 2018 | 27.55 | 27.59 | 27.30 | 27.43 | 6,165 | -0.51(-1.83%) |
Jul 25, 2018 | 27.83 | 27.96 | 27.83 | 27.94 | 993 | +0.10(+0.36%) |
Jul 24, 2018 | 27.92 | 27.99 | 27.68 | 27.84 | 4,680 | +0.62(+2.28%) |
Jul 23, 2018 | 27.12 | 27.22 | 27.12 | 27.22 | 3,534 | +0.01(+0.04%) |
Jul 20, 2018 | 26.87 | 27.21 | 26.81 | 27.21 | 8,999 | +0.74(+2.81%) |
Jul 19, 2018 | 26.50 | 26.50 | 26.39 | 26.46 | 2,195 | -0.34(-1.29%) |
Jul 18, 2018 | 26.84 | 26.90 | 26.70 | 26.81 | 63,097 | -0.37(-1.36%) |
Jul 17, 2018 | 26.93 | 27.18 | 26.93 | 27.18 | 7,117 | -0.05(-0.18%) |
Jul 16, 2018 | 27.30 | 27.30 | 27.23 | 27.23 | 3,381 | -0.13(-0.48%) |
Jul 13, 2018 | 27.18 | 27.40 | 27.18 | 27.36 | 1,641 | -0.07(-0.25%) |
Jul 12, 2018 | 27.39 | 27.43 | 27.39 | 27.43 | 794 | +0.85(+3.19%) |
Jul 11, 2018 | 26.65 | 26.97 | 26.58 | 26.58 | 14,946 | -0.78(-2.85%) |
Jul 10, 2018 | 27.39 | 27.42 | 27.36 | 27.36 | 11,585 | -0.15(-0.55%) |
Jul 09, 2018 | 27.33 | 27.53 | 27.33 | 27.51 | 7,140 | +0.97(+3.65%) |
Jul 06, 2018 | 26.34 | 26.63 | 26.34 | 26.54 | 4,949 | +0.09(+0.36%) |
Jul 05, 2018 | 26.63 | 26.63 | 26.41 | 26.45 | 11,215 | -0.13(-0.51%) |
Jul 03, 2018 | 26.58 | 26.58 | 26.58 | 0 | -0.21(-0.78%) |