Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.63 | 26.88 | 26.53 | 26.69 | 5,500 | +0.17(+0.63%) |
Sep 27, 2018 | 26.60 | 26.64 | 26.38 | 26.52 | 3,755 | -0.12(-0.46%) |
Sep 26, 2018 | 26.54 | 27.00 | 26.51 | 26.65 | 4,623 | +0.11(+0.40%) |
Sep 25, 2018 | 26.24 | 26.54 | 26.24 | 26.54 | 1,659 | +0.29(+1.09%) |
Sep 24, 2018 | 26.44 | 26.50 | 26.16 | 26.25 | 5,393 | -0.53(-1.97%) |
Sep 21, 2018 | 26.82 | 26.95 | 26.66 | 26.78 | 2,100 | +0.09(+0.34%) |
Sep 20, 2018 | 26.40 | 26.71 | 26.25 | 26.69 | 6,497 | +0.39(+1.48%) |
Sep 19, 2018 | 26.08 | 26.50 | 26.05 | 26.30 | 8,300 | +0.51(+1.98%) |
Sep 18, 2018 | 25.67 | 25.84 | 25.51 | 25.79 | 1,930 | +0.43(+1.70%) |
Sep 17, 2018 | 25.57 | 25.87 | 25.36 | 25.36 | 5,000 | -0.54(-2.08%) |
Sep 14, 2018 | 25.92 | 25.96 | 25.90 | 25.90 | 2,800 | +0.05(+0.19%) |
Sep 13, 2018 | 25.65 | 25.96 | 25.56 | 25.85 | 5,302 | +0.63(+2.48%) |
Sep 12, 2018 | 24.60 | 25.29 | 24.60 | 25.22 | 4,392 | +0.47(+1.92%) |
Sep 11, 2018 | 24.30 | 24.82 | 24.30 | 24.75 | 11,032 | -0.05(-0.20%) |
Sep 10, 2018 | 25.48 | 25.48 | 24.80 | 24.80 | 9,929 | -0.77(-3.01%) |
Sep 07, 2018 | 25.27 | 26.11 | 25.27 | 25.57 | 6,200 | +0.07(+0.27%) |
Sep 06, 2018 | 25.61 | 26.23 | 25.39 | 25.50 | 7,703 | -0.16(-0.62%) |
Sep 05, 2018 | 26.10 | 26.10 | 25.59 | 25.66 | 16,057 | -0.85(-3.21%) |
Sep 04, 2018 | 26.40 | 26.80 | 26.01 | 26.51 | 9,826 | +0.24(+0.90%) |
Aug 31, 2018 | 26.28 | 26.28 | 26.28 | 0 | -0.31(-1.15%) | |
Aug 30, 2018 | 26.68 | 26.77 | 26.20 | 26.58 | 8,587 | -0.62(-2.28%) |
Aug 29, 2018 | 27.15 | 27.32 | 26.91 | 27.20 | 16,438 | -0.08(-0.29%) |
Aug 28, 2018 | 27.35 | 27.35 | 27.00 | 27.28 | 11,548 | -0.14(-0.51%) |
Aug 27, 2018 | 27.10 | 27.61 | 27.10 | 27.42 | 11,206 | +0.67(+2.50%) |
Aug 24, 2018 | 26.46 | 27.13 | 26.46 | 26.75 | 8,600 | +0.37(+1.40%) |
Aug 23, 2018 | 26.67 | 26.94 | 26.37 | 26.38 | 10,835 | -0.28(-1.03%) |
Aug 22, 2018 | 26.44 | 26.81 | 26.44 | 26.66 | 4,973 | +0.16(+0.58%) |
Aug 21, 2018 | 26.37 | 26.87 | 26.37 | 26.50 | 9,073 | +0.44(+1.68%) |
Aug 20, 2018 | 25.81 | 26.32 | 25.66 | 26.06 | 14,232 | +0.47(+1.85%) |
Aug 17, 2018 | 25.17 | 25.78 | 25.00 | 25.59 | 12,500 | +0.22(+0.88%) |
Aug 16, 2018 | 25.19 | 25.50 | 25.19 | 25.37 | 12,452 | +0.35(+1.39%) |
Aug 15, 2018 | 24.65 | 25.27 | 24.55 | 25.02 | 15,465 | -0.79(-3.06%) |
Aug 14, 2018 | 26.20 | 26.34 | 25.71 | 25.81 | 38,581 | -0.94(-3.51%) |
Aug 13, 2018 | 27.16 | 27.20 | 26.75 | 26.75 | 18,121 | -0.54(-1.98%) |
Aug 10, 2018 | 27.51 | 27.58 | 27.24 | 27.29 | 9,600 | -0.44(-1.59%) |
Aug 09, 2018 | 27.56 | 27.98 | 27.56 | 27.73 | 26,463 | +0.39(+1.43%) |
Aug 08, 2018 | 27.94 | 27.94 | 27.14 | 27.34 | 5,497 | -0.48(-1.71%) |
Aug 07, 2018 | 27.67 | 27.92 | 27.67 | 27.82 | 10,960 | +0.45(+1.63%) |
Aug 06, 2018 | 27.46 | 27.62 | 27.30 | 27.37 | 8,924 | -0.46(-1.65%) |
Aug 03, 2018 | 27.62 | 27.89 | 27.50 | 27.83 | 5,100 | -0.01(-0.04%) |
Aug 02, 2018 | 27.72 | 27.92 | 27.17 | 27.84 | 22,498 | -0.17(-0.61%) |
Aug 01, 2018 | 28.02 | 28.50 | 28.01 | 28.01 | 9,512 | -0.58(-2.03%) |
Jul 31, 2018 | 28.57 | 28.72 | 28.29 | 28.59 | 5,097 | -0.04(-0.13%) |
Jul 30, 2018 | 29.10 | 29.10 | 28.61 | 28.63 | 4,350 | -0.70(-2.39%) |
Jul 27, 2018 | 29.88 | 29.88 | 29.19 | 29.33 | 2,800 | -0.39(-1.31%) |
Jul 26, 2018 | 29.71 | 29.94 | 29.61 | 29.72 | 6,288 | -0.37(-1.23%) |
Jul 25, 2018 | 29.75 | 30.09 | 29.75 | 30.09 | 5,848 | +0.34(+1.15%) |
Jul 24, 2018 | 30.11 | 30.11 | 29.55 | 29.75 | 8,312 | +0.21(+0.73%) |
Jul 23, 2018 | 29.82 | 29.37 | 29.53 | 12,098 | -0.16(-0.54%) | |
Jul 20, 2018 | 29.61 | 30.00 | 29.60 | 29.69 | 4,779 | +0.31(+1.04%) |
Jul 19, 2018 | 29.57 | 29.88 | 29.38 | 29.38 | 6,032 | -0.41(-1.39%) |
Jul 18, 2018 | 29.99 | 29.99 | 29.68 | 29.80 | 6,837 | -0.20(-0.67%) |
Jul 17, 2018 | 29.40 | 30.00 | 29.40 | 30.00 | 1,477 | +0.39(+1.31%) |
Jul 16, 2018 | 30.00 | 30.00 | 29.61 | 29.61 | 2,400 | -0.15(-0.50%) |
Jul 13, 2018 | 29.85 | 29.76 | 29.76 | 2,212 | -0.08(-0.28%) | |
Jul 12, 2018 | 29.68 | 29.90 | 29.64 | 29.85 | 4,534 | +0.89(+3.06%) |
Jul 11, 2018 | 29.05 | 29.05 | 28.91 | 28.96 | 13,649 | -0.29(-0.99%) |
Jul 10, 2018 | 29.59 | 29.60 | 29.12 | 29.25 | 4,312 | -0.50(-1.68%) |
Jul 09, 2018 | 29.63 | 29.81 | 29.62 | 29.75 | 10,257 | +0.64(+2.22%) |
Jul 06, 2018 | 28.58 | 29.28 | 28.58 | 29.11 | 5,019 | +0.59(+2.05%) |
Jul 05, 2018 | 28.81 | 28.51 | 28.52 | 10,997 | -0.79(-2.70%) | |
Jul 03, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.37(+1.29%) |