Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 545,300 | -0.05(-0.18%) |
Sep 27, 2018 | 27.90 | 27.95 | 27.90 | 27.95 | 100,297 | +0.00(+0.00%) |
Sep 26, 2018 | 27.90 | 27.95 | 27.90 | 27.95 | 164,171 | +0.02(+0.09%) |
Sep 25, 2018 | 27.90 | 27.95 | 27.90 | 27.93 | 327,449 | -0.02(-0.09%) |
Sep 24, 2018 | 27.90 | 27.95 | 27.90 | 27.95 | 490,907 | +0.05(+0.18%) |
Sep 21, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 909,800 | +0.00(+0.00%) |
Sep 20, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 304,960 | -0.03(-0.09%) |
Sep 19, 2018 | 27.90 | 27.95 | 27.90 | 27.93 | 274,467 | +0.03(+0.09%) |
Sep 18, 2018 | 27.90 | 27.95 | 27.88 | 27.90 | 522,931 | +0.00(+0.00%) |
Sep 17, 2018 | 27.90 | 27.95 | 27.85 | 27.90 | 812,238 | +0.00(+0.00%) |
Sep 14, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 222,500 | -0.03(-0.09%) |
Sep 13, 2018 | 27.95 | 27.95 | 27.90 | 27.93 | 255,353 | +0.03(+0.09%) |
Sep 12, 2018 | 27.90 | 27.95 | 27.90 | 27.90 | 146,272 | -0.05(-0.18%) |
Sep 11, 2018 | 27.95 | 27.95 | 27.90 | 27.95 | 163,818 | +0.00(+0.00%) |
Sep 10, 2018 | 27.92 | 27.95 | 27.90 | 27.95 | 207,698 | +0.00(+0.00%) |
Sep 07, 2018 | 27.92 | 27.95 | 27.90 | 27.95 | 134,600 | +0.02(+0.09%) |
Sep 06, 2018 | 27.90 | 27.95 | 27.90 | 27.93 | 108,055 | -0.02(-0.09%) |
Sep 05, 2018 | 27.90 | 27.95 | 27.90 | 27.95 | 694,820 | +0.02(+0.09%) |
Sep 04, 2018 | 27.95 | 28.00 | 27.90 | 27.93 | 418,139 | -0.02(-0.09%) |
Aug 31, 2018 | 27.95 | 27.95 | 27.95 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 28.00 | 28.05 | 27.95 | 27.95 | 306,002 | -0.10(-0.36%) |
Aug 29, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 152,571 | +0.05(+0.18%) |
Aug 28, 2018 | 28.00 | 28.05 | 28.00 | 28.00 | 170,697 | +0.00(+0.00%) |
Aug 27, 2018 | 28.00 | 28.05 | 28.00 | 28.00 | 156,721 | -0.05(-0.18%) |
Aug 24, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 301,100 | +0.05(+0.18%) |
Aug 23, 2018 | 28.00 | 28.05 | 28.00 | 28.00 | 875,825 | -0.05(-0.18%) |
Aug 22, 2018 | 28.05 | 28.05 | 28.00 | 28.05 | 162,511 | +0.00(+0.00%) |
Aug 21, 2018 | 28.00 | 28.05 | 28.00 | 28.05 | 412,835 | +0.03(+0.09%) |
Aug 20, 2018 | 28.00 | 28.05 | 28.00 | 28.02 | 207,559 | +0.02(+0.09%) |
Aug 17, 2018 | 28.00 | 28.10 | 28.00 | 28.00 | 247,200 | -0.02(-0.09%) |
Aug 16, 2018 | 28.00 | 28.07 | 27.95 | 28.02 | 409,775 | +0.07(+0.27%) |
Aug 15, 2018 | 28.00 | 28.05 | 27.95 | 27.95 | 391,160 | -0.03(-0.09%) |
Aug 14, 2018 | 28.05 | 28.10 | 27.95 | 27.98 | 707,648 | -0.07(-0.27%) |
Aug 13, 2018 | 28.15 | 28.15 | 28.05 | 28.05 | 369,085 | -0.05(-0.18%) |
Aug 10, 2018 | 28.05 | 28.15 | 28.00 | 28.10 | 497,100 | +0.05(+0.18%) |
Aug 09, 2018 | 28.10 | 28.20 | 28.05 | 28.05 | 492,970 | -0.10(-0.36%) |
Aug 08, 2018 | 28.15 | 28.20 | 28.10 | 28.15 | 417,067 | +0.05(+0.18%) |
Aug 07, 2018 | 28.15 | 28.35 | 28.05 | 28.10 | 982,771 | -0.12(-0.44%) |
Aug 06, 2018 | 28.05 | 28.30 | 28.00 | 28.23 | 4,930,693 | +2.83(+11.12%) |
Aug 03, 2018 | 25.00 | 25.55 | 25.00 | 25.40 | 774,200 | +0.40(+1.60%) |
Aug 02, 2018 | 25.05 | 25.10 | 24.95 | 25.00 | 453,433 | +0.00(+0.00%) |
Aug 01, 2018 | 25.15 | 25.35 | 25.00 | 25.00 | 390,696 | -0.15(-0.60%) |
Jul 31, 2018 | 25.00 | 25.15 | 25.00 | 25.15 | 360,698 | +0.10(+0.40%) |
Jul 30, 2018 | 25.10 | 25.20 | 25.00 | 25.05 | 903,951 | -0.05(-0.20%) |
Jul 27, 2018 | 25.05 | 25.20 | 25.00 | 25.10 | 354,600 | +0.05(+0.20%) |
Jul 26, 2018 | 25.15 | 25.15 | 25.02 | 25.05 | 468,805 | -0.05(-0.20%) |
Jul 25, 2018 | 25.10 | 25.30 | 25.00 | 25.10 | 448,372 | +0.00(+0.00%) |
Jul 24, 2018 | 25.20 | 25.27 | 24.95 | 25.10 | 905,220 | -0.05(-0.20%) |
Jul 23, 2018 | 25.25 | 25.35 | 25.07 | 25.15 | 715,148 | -0.15(-0.59%) |
Jul 20, 2018 | 25.25 | 25.40 | 25.15 | 25.30 | 242,077 | -0.05(-0.20%) |
Jul 19, 2018 | 25.35 | 25.40 | 25.10 | 25.35 | 253,698 | +0.05(+0.20%) |
Jul 18, 2018 | 25.45 | 25.52 | 25.30 | 25.30 | 350,499 | -0.15(-0.59%) |
Jul 17, 2018 | 25.45 | 25.60 | 25.40 | 25.45 | 305,574 | -0.05(-0.20%) |
Jul 16, 2018 | 25.60 | 25.65 | 25.40 | 25.50 | 170,114 | -0.10(-0.39%) |
Jul 13, 2018 | 25.60 | 25.75 | 25.35 | 25.60 | 478,606 | +0.00(+0.00%) |
Jul 12, 2018 | 25.55 | 25.68 | 25.40 | 25.60 | 323,991 | +0.15(+0.59%) |
Jul 11, 2018 | 25.60 | 25.60 | 25.40 | 25.45 | 403,077 | -0.15(-0.59%) |
Jul 10, 2018 | 25.70 | 25.75 | 25.50 | 25.60 | 810,382 | +0.00(+0.00%) |
Jul 09, 2018 | 25.75 | 25.80 | 25.60 | 25.60 | 446,944 | -0.15(-0.58%) |
Jul 06, 2018 | 26.10 | 26.30 | 25.70 | 25.75 | 495,665 | -0.45(-1.72%) |
Jul 05, 2018 | 25.70 | 26.20 | 25.55 | 26.20 | 588,399 | +0.55(+2.14%) |
Jul 03, 2018 | 25.65 | 25.65 | 25.65 | 0 | -0.05(-0.19%) |