Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.60 | 26.75 | 26.54 | 26.60 | 867,299 | -0.08(-0.31%) |
Sep 27, 2018 | 26.69 | 26.78 | 26.63 | 26.68 | 849,024 | +0.07(+0.25%) |
Sep 26, 2018 | 26.65 | 26.92 | 26.59 | 26.62 | 1,339,854 | -0.04(-0.15%) |
Sep 25, 2018 | 26.63 | 26.71 | 26.59 | 26.66 | 718,926 | -0.02(-0.06%) |
Sep 24, 2018 | 26.71 | 26.74 | 26.56 | 26.68 | 1,113,855 | -0.18(-0.67%) |
Sep 21, 2018 | 26.82 | 26.89 | 26.70 | 26.86 | 1,125,227 | -0.05(-0.18%) |
Sep 20, 2018 | 26.89 | 26.95 | 26.80 | 26.91 | 689,619 | +0.09(+0.34%) |
Sep 19, 2018 | 26.67 | 26.85 | 26.67 | 26.82 | 786,421 | +0.16(+0.62%) |
Sep 18, 2018 | 26.55 | 26.74 | 26.45 | 26.65 | 652,132 | +0.04(+0.15%) |
Sep 17, 2018 | 26.64 | 26.70 | 26.55 | 26.61 | 599,878 | -0.02(-0.09%) |
Sep 14, 2018 | 26.74 | 26.82 | 26.50 | 26.64 | 2,045,790 | +0.07(+0.25%) |
Sep 13, 2018 | 26.54 | 26.73 | 26.42 | 26.57 | 1,480,334 | +0.16(+0.59%) |
Sep 12, 2018 | 26.15 | 26.58 | 26.12 | 26.41 | 2,070,538 | +0.12(+0.44%) |
Sep 11, 2018 | 26.05 | 26.31 | 25.96 | 26.30 | 652,372 | +0.21(+0.79%) |
Sep 10, 2018 | 26.33 | 26.39 | 26.08 | 26.09 | 793,549 | -0.13(-0.50%) |
Sep 07, 2018 | 26.40 | 26.47 | 26.17 | 26.22 | 1,091,055 | -0.21(-0.78%) |
Sep 06, 2018 | 26.52 | 26.63 | 26.33 | 26.43 | 908,190 | -0.04(-0.16%) |
Sep 05, 2018 | 26.37 | 26.50 | 26.30 | 26.47 | 1,253,860 | -0.12(-0.46%) |
Sep 04, 2018 | 26.52 | 26.63 | 26.45 | 26.59 | 1,200,062 | -0.14(-0.52%) |
Aug 31, 2018 | 26.73 | 26.73 | 26.73 | 0 | +0.08(+0.31%) | |
Aug 30, 2018 | 26.91 | 26.98 | 26.60 | 26.65 | 1,185,580 | -0.53(-1.94%) |
Aug 29, 2018 | 27.02 | 27.20 | 26.86 | 27.18 | 660,403 | -0.06(-0.21%) |
Aug 28, 2018 | 27.38 | 27.45 | 27.14 | 27.24 | 815,071 | +0.01(+0.03%) |
Aug 27, 2018 | 27.11 | 27.38 | 27.07 | 27.23 | 896,377 | +0.03(+0.12%) |
Aug 24, 2018 | 27.03 | 27.22 | 27.01 | 27.19 | 788,619 | +0.39(+1.44%) |
Aug 23, 2018 | 26.99 | 26.99 | 26.78 | 26.81 | 775,444 | -0.32(-1.18%) |
Aug 22, 2018 | 26.95 | 27.18 | 26.95 | 27.13 | 729,332 | +0.17(+0.64%) |
Aug 21, 2018 | 26.86 | 27.02 | 26.85 | 26.96 | 1,095,478 | +0.25(+0.95%) |
Aug 20, 2018 | 26.68 | 26.73 | 26.57 | 26.70 | 603,060 | +0.09(+0.34%) |
Aug 17, 2018 | 26.41 | 26.68 | 26.31 | 26.61 | 787,890 | +0.15(+0.56%) |
Aug 16, 2018 | 26.44 | 26.58 | 26.39 | 26.46 | 1,004,893 | +0.01(+0.03%) |
Aug 15, 2018 | 26.54 | 26.55 | 26.29 | 26.45 | 1,546,792 | -0.26(-0.99%) |
Aug 14, 2018 | 26.64 | 26.76 | 26.51 | 26.72 | 522,890 | +0.21(+0.78%) |
Aug 13, 2018 | 26.66 | 26.72 | 26.45 | 26.51 | 1,184,357 | -0.34(-1.26%) |
Aug 10, 2018 | 26.99 | 27.14 | 26.75 | 26.85 | 1,691,914 | -0.41(-1.51%) |
Aug 09, 2018 | 27.23 | 27.35 | 27.23 | 27.26 | 1,317,967 | +0.00(+0.00%) |
Aug 08, 2018 | 27.08 | 27.29 | 27.08 | 27.26 | 2,941,818 | +0.20(+0.73%) |
Aug 07, 2018 | 27.01 | 27.13 | 26.91 | 27.06 | 2,504,694 | +0.30(+1.14%) |
Aug 06, 2018 | 26.71 | 26.86 | 26.64 | 26.76 | 787,884 | -0.08(-0.31%) |
Aug 03, 2018 | 26.81 | 26.93 | 26.70 | 26.84 | 870,582 | +0.03(+0.12%) |
Aug 02, 2018 | 26.68 | 26.85 | 26.54 | 26.81 | 846,153 | -0.12(-0.46%) |
Aug 01, 2018 | 26.88 | 27.11 | 26.81 | 26.93 | 888,839 | -0.24(-0.88%) |
Jul 31, 2018 | 26.92 | 27.21 | 26.92 | 27.17 | 1,156,852 | +0.38(+1.41%) |
Jul 30, 2018 | 26.75 | 26.86 | 26.75 | 26.79 | 964,210 | +0.05(+0.18%) |
Jul 27, 2018 | 26.70 | 26.81 | 26.59 | 26.74 | 1,244,523 | +0.13(+0.49%) |
Jul 26, 2018 | 26.66 | 26.73 | 26.53 | 26.61 | 1,072,997 | -0.38(-1.40%) |
Jul 25, 2018 | 26.75 | 26.99 | 26.65 | 26.99 | 1,232,349 | +0.35(+1.30%) |
Jul 24, 2018 | 26.63 | 26.77 | 26.56 | 26.64 | 744,482 | +0.19(+0.72%) |
Jul 23, 2018 | 26.49 | 26.59 | 26.38 | 26.45 | 619,219 | +0.02(+0.09%) |
Jul 20, 2018 | 26.40 | 26.54 | 26.34 | 26.43 | 793,707 | +0.08(+0.31%) |
Jul 19, 2018 | 26.37 | 26.51 | 26.20 | 26.35 | 898,213 | -0.12(-0.47%) |
Jul 18, 2018 | 26.37 | 26.50 | 26.33 | 26.47 | 805,515 | +0.16(+0.63%) |
Jul 17, 2018 | 26.08 | 26.39 | 26.05 | 26.31 | 776,434 | +0.25(+0.98%) |
Jul 16, 2018 | 26.06 | 26.10 | 25.97 | 26.05 | 429,110 | +0.07(+0.25%) |
Jul 13, 2018 | 25.87 | 26.04 | 25.80 | 25.99 | 482,845 | +0.17(+0.67%) |
Jul 12, 2018 | 25.80 | 25.85 | 25.70 | 25.81 | 676,016 | +0.36(+1.42%) |
Jul 11, 2018 | 25.48 | 25.62 | 25.34 | 25.45 | 734,486 | -0.25(-0.96%) |
Jul 10, 2018 | 25.69 | 25.73 | 25.50 | 25.70 | 917,047 | +0.27(+1.07%) |
Jul 09, 2018 | 25.35 | 25.49 | 25.26 | 25.43 | 858,239 | +0.08(+0.32%) |
Jul 06, 2018 | 25.31 | 25.55 | 25.17 | 25.34 | 1,309,878 | -0.02(-0.10%) |
Jul 05, 2018 | 25.48 | 25.69 | 25.36 | 25.37 | 925,573 | +0.14(+0.55%) |
Jul 03, 2018 | 25.23 | 25.23 | 25.23 | 0 | -0.17(-0.68%) |