Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.19 | 26.82 | 26.19 | 26.58 | 635,322 | +0.33(+1.25%) |
Sep 27, 2018 | 26.19 | 26.52 | 25.94 | 26.25 | 346,562 | +0.24(+0.93%) |
Sep 26, 2018 | 26.22 | 26.44 | 25.97 | 26.01 | 499,665 | -0.26(-1.00%) |
Sep 25, 2018 | 26.72 | 26.72 | 25.88 | 26.27 | 508,328 | -0.23(-0.86%) |
Sep 24, 2018 | 27.11 | 27.29 | 26.42 | 26.50 | 608,731 | -0.59(-2.18%) |
Sep 21, 2018 | 26.82 | 27.11 | 26.52 | 27.09 | 746,720 | +0.36(+1.36%) |
Sep 20, 2018 | 25.95 | 26.74 | 25.92 | 26.73 | 819,675 | +0.81(+3.13%) |
Sep 19, 2018 | 26.38 | 26.50 | 25.66 | 25.92 | 971,443 | -0.54(-2.03%) |
Sep 18, 2018 | 26.60 | 26.97 | 26.34 | 26.46 | 1,096,694 | -0.07(-0.25%) |
Sep 17, 2018 | 26.90 | 27.29 | 26.48 | 26.52 | 452,275 | -0.46(-1.72%) |
Sep 14, 2018 | 27.68 | 27.91 | 26.91 | 26.99 | 804,801 | -0.74(-2.66%) |
Sep 13, 2018 | 28.03 | 28.11 | 27.55 | 27.73 | 477,480 | -0.28(-0.98%) |
Sep 12, 2018 | 27.83 | 28.30 | 27.83 | 28.00 | 902,594 | +0.23(+0.85%) |
Sep 11, 2018 | 27.44 | 27.89 | 27.24 | 27.77 | 1,033,634 | +0.20(+0.73%) |
Sep 10, 2018 | 27.83 | 28.15 | 27.48 | 27.56 | 936,058 | -0.17(-0.63%) |
Sep 07, 2018 | 27.32 | 27.87 | 27.09 | 27.74 | 1,007,193 | +0.33(+1.20%) |
Sep 06, 2018 | 27.70 | 27.98 | 27.31 | 27.41 | 828,058 | -0.26(-0.95%) |
Sep 05, 2018 | 27.63 | 27.73 | 27.21 | 27.67 | 525,666 | +0.01(+0.05%) |
Sep 04, 2018 | 27.62 | 27.88 | 27.31 | 27.66 | 1,349,776 | -0.01(-0.05%) |
Aug 31, 2018 | 27.67 | 27.67 | 27.67 | 0 | -0.06(-0.22%) | |
Aug 30, 2018 | 27.80 | 27.93 | 26.54 | 27.73 | 2,123,430 | -0.14(-0.51%) |
Aug 29, 2018 | 28.85 | 29.05 | 27.77 | 27.87 | 1,221,030 | -0.97(-3.38%) |
Aug 28, 2018 | 28.96 | 29.18 | 28.67 | 28.85 | 1,058,101 | -0.11(-0.39%) |
Aug 27, 2018 | 28.59 | 29.16 | 28.47 | 28.96 | 986,905 | +0.43(+1.51%) |
Aug 24, 2018 | 28.90 | 28.91 | 28.34 | 28.53 | 418,782 | -0.25(-0.86%) |
Aug 23, 2018 | 28.91 | 28.97 | 28.64 | 28.78 | 711,312 | -0.21(-0.72%) |
Aug 22, 2018 | 28.28 | 29.16 | 28.14 | 28.99 | 1,408,231 | +0.75(+2.64%) |
Aug 21, 2018 | 29.22 | 29.24 | 27.83 | 28.24 | 1,744,175 | -0.85(-2.93%) |
Aug 20, 2018 | 29.24 | 29.42 | 29.09 | 29.09 | 713,163 | -0.05(-0.18%) |
Aug 17, 2018 | 29.04 | 29.26 | 28.73 | 29.15 | 829,523 | +0.28(+0.95%) |
Aug 16, 2018 | 29.03 | 29.09 | 28.38 | 28.87 | 314,681 | +0.03(+0.12%) |
Aug 15, 2018 | 29.54 | 29.54 | 28.64 | 28.84 | 732,713 | -0.97(-3.24%) |
Aug 14, 2018 | 30.50 | 30.53 | 29.68 | 29.81 | 761,064 | -0.15(-0.49%) |
Aug 13, 2018 | 30.35 | 30.35 | 29.46 | 29.95 | 891,621 | -0.43(-1.41%) |
Aug 10, 2018 | 30.55 | 31.34 | 30.18 | 30.38 | 4,064,070 | -0.21(-0.70%) |
Aug 09, 2018 | 30.10 | 30.78 | 29.92 | 30.60 | 1,376,803 | +0.56(+1.88%) |
Aug 08, 2018 | 29.37 | 30.21 | 28.44 | 30.03 | 1,487,998 | +0.44(+1.50%) |
Aug 07, 2018 | 30.50 | 30.93 | 29.20 | 29.59 | 1,076,367 | -0.74(-2.44%) |
Aug 06, 2018 | 30.37 | 30.79 | 30.20 | 30.33 | 786,285 | +0.09(+0.31%) |
Aug 03, 2018 | 30.09 | 30.30 | 29.77 | 30.24 | 735,848 | +0.09(+0.29%) |
Aug 02, 2018 | 29.28 | 30.16 | 29.11 | 30.15 | 672,679 | +0.87(+2.98%) |
Aug 01, 2018 | 29.35 | 29.52 | 29.10 | 29.28 | 723,243 | -0.07(-0.22%) |
Jul 31, 2018 | 29.19 | 29.45 | 28.91 | 29.34 | 655,859 | +0.20(+0.68%) |
Jul 30, 2018 | 28.94 | 29.22 | 28.93 | 29.14 | 542,562 | +0.40(+1.40%) |
Jul 27, 2018 | 29.24 | 29.38 | 28.60 | 28.74 | 510,408 | -0.53(-1.83%) |
Jul 26, 2018 | 28.80 | 29.41 | 28.50 | 29.28 | 502,502 | +0.43(+1.49%) |
Jul 25, 2018 | 28.56 | 28.93 | 28.23 | 28.85 | 718,218 | +0.33(+1.16%) |
Jul 24, 2018 | 28.52 | 28.70 | 28.21 | 28.52 | 885,702 | +0.16(+0.56%) |
Jul 23, 2018 | 28.15 | 28.39 | 27.78 | 28.36 | 1,118,489 | +0.38(+1.34%) |
Jul 20, 2018 | 28.68 | 28.70 | 27.95 | 27.98 | 1,187,586 | -0.69(-2.39%) |
Jul 19, 2018 | 28.43 | 28.67 | 28.05 | 28.67 | 1,740,743 | +0.68(+2.43%) |
Jul 18, 2018 | 27.64 | 28.35 | 27.39 | 27.99 | 1,930,985 | +0.38(+1.39%) |
Jul 17, 2018 | 27.58 | 27.83 | 27.32 | 27.61 | 875,496 | -0.11(-0.38%) |
Jul 16, 2018 | 27.50 | 27.84 | 27.15 | 27.71 | 773,605 | +0.05(+0.17%) |
Jul 13, 2018 | 27.46 | 27.70 | 27.22 | 27.67 | 788,502 | +0.15(+0.55%) |
Jul 12, 2018 | 27.09 | 27.57 | 26.85 | 27.51 | 580,388 | +0.63(+2.36%) |
Jul 11, 2018 | 26.73 | 27.20 | 26.56 | 26.88 | 463,140 | +0.02(+0.07%) |
Jul 10, 2018 | 26.91 | 27.21 | 26.84 | 26.86 | 501,629 | +0.11(+0.39%) |
Jul 09, 2018 | 26.68 | 26.96 | 26.28 | 26.76 | 632,025 | +0.13(+0.50%) |
Jul 06, 2018 | 26.30 | 26.86 | 25.98 | 26.62 | 352,803 | +0.30(+1.13%) |
Jul 05, 2018 | 26.64 | 26.99 | 26.22 | 26.33 | 423,114 | -0.08(-0.30%) |
Jul 03, 2018 | 26.41 | 26.41 | 26.41 | 0 | +0.61(+2.38%) |