Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.16 | 26.53 | 26.16 | 26.25 | 57,300 | -0.15(-0.57%) |
Sep 27, 2018 | 26.46 | 26.56 | 26.37 | 26.39 | 7,703 | -0.05(-0.17%) |
Sep 26, 2018 | 26.39 | 26.62 | 26.36 | 26.44 | 13,137 | +0.20(+0.76%) |
Sep 25, 2018 | 26.21 | 26.30 | 26.17 | 26.24 | 10,406 | -0.12(-0.47%) |
Sep 24, 2018 | 26.27 | 26.46 | 26.26 | 26.36 | 15,824 | +0.12(+0.48%) |
Sep 21, 2018 | 26.00 | 26.36 | 25.95 | 26.24 | 27,600 | -0.51(-1.89%) |
Sep 20, 2018 | 26.95 | 26.95 | 26.52 | 26.75 | 24,247 | -1.05(-3.78%) |
Sep 19, 2018 | 27.77 | 27.84 | 27.69 | 27.80 | 45,868 | -0.19(-0.68%) |
Sep 18, 2018 | 28.09 | 28.17 | 27.92 | 27.98 | 15,575 | +0.35(+1.27%) |
Sep 17, 2018 | 28.13 | 28.13 | 27.64 | 27.64 | 13,409 | -0.60(-2.14%) |
Sep 14, 2018 | 27.98 | 28.35 | 27.96 | 28.24 | 7,700 | +0.89(+3.25%) |
Sep 13, 2018 | 27.48 | 27.53 | 27.32 | 27.35 | 225,810 | -0.36(-1.30%) |
Sep 12, 2018 | 27.94 | 27.94 | 27.66 | 27.71 | 156,728 | +0.46(+1.71%) |
Sep 11, 2018 | 27.01 | 27.28 | 27.01 | 27.25 | 11,908 | -0.06(-0.24%) |
Sep 10, 2018 | 27.19 | 27.31 | 27.06 | 27.31 | 12,945 | +0.17(+0.64%) |
Sep 07, 2018 | 26.91 | 27.17 | 26.91 | 27.14 | 11,400 | -0.12(-0.46%) |
Sep 06, 2018 | 27.24 | 27.35 | 27.21 | 27.26 | 12,115 | -0.22(-0.79%) |
Sep 05, 2018 | 27.54 | 27.67 | 27.27 | 27.48 | 25,609 | -0.85(-3.01%) |
Sep 04, 2018 | 28.30 | 28.45 | 28.30 | 28.33 | 37,381 | -0.91(-3.11%) |
Aug 31, 2018 | 29.24 | 29.24 | 29.24 | 0 | -0.69(-2.31%) | |
Aug 30, 2018 | 29.94 | 30.05 | 29.90 | 29.93 | 8,472 | -0.26(-0.86%) |
Aug 29, 2018 | 30.16 | 30.19 | 30.07 | 30.19 | 5,590 | +0.24(+0.80%) |
Aug 28, 2018 | 30.03 | 30.03 | 29.90 | 29.95 | 14,065 | +0.52(+1.78%) |
Aug 27, 2018 | 29.13 | 29.49 | 29.13 | 29.43 | 12,439 | +0.31(+1.06%) |
Aug 24, 2018 | 29.03 | 29.15 | 29.03 | 29.12 | 85,100 | +0.08(+0.28%) |
Aug 23, 2018 | 29.18 | 29.29 | 28.96 | 29.04 | 54,906 | +0.07(+0.26%) |
Aug 22, 2018 | 28.97 | 29.03 | 28.88 | 28.96 | 18,749 | +0.07(+0.25%) |
Aug 21, 2018 | 28.72 | 28.92 | 28.66 | 28.89 | 12,500 | +0.12(+0.41%) |
Aug 20, 2018 | 28.71 | 28.82 | 28.65 | 28.77 | 12,837 | +0.11(+0.40%) |
Aug 17, 2018 | 28.33 | 28.75 | 28.33 | 28.66 | 56,400 | -0.06(-0.23%) |
Aug 16, 2018 | 28.84 | 28.97 | 28.70 | 28.72 | 19,284 | +0.42(+1.48%) |
Aug 15, 2018 | 28.26 | 28.35 | 28.04 | 28.30 | 14,968 | -0.83(-2.85%) |
Aug 14, 2018 | 29.08 | 29.31 | 29.00 | 29.13 | 21,294 | +0.43(+1.48%) |
Aug 13, 2018 | 28.70 | 28.84 | 28.65 | 28.70 | 14,091 | +0.30(+1.07%) |
Aug 10, 2018 | 28.34 | 28.52 | 28.28 | 28.40 | 16,100 | -0.16(-0.57%) |
Aug 09, 2018 | 28.56 | 28.72 | 28.56 | 28.56 | 10,327 | +0.06(+0.22%) |
Aug 08, 2018 | 28.48 | 28.61 | 28.43 | 28.50 | 29,178 | +0.31(+1.10%) |
Aug 07, 2018 | 28.30 | 28.32 | 28.16 | 28.19 | 11,746 | +0.65(+2.36%) |
Aug 06, 2018 | 27.58 | 27.67 | 27.45 | 27.54 | 12,227 | -0.19(-0.69%) |
Aug 03, 2018 | 27.42 | 27.79 | 27.42 | 27.73 | 18,700 | +0.41(+1.48%) |
Aug 02, 2018 | 27.13 | 27.36 | 27.04 | 27.32 | 10,544 | -0.06(-0.23%) |
Aug 01, 2018 | 27.46 | 27.46 | 27.31 | 27.39 | 8,684 | -0.25(-0.91%) |
Jul 31, 2018 | 27.85 | 27.85 | 27.60 | 27.64 | 6,132 | -0.01(-0.04%) |
Jul 30, 2018 | 27.61 | 27.70 | 27.52 | 27.65 | 16,059 | +0.05(+0.20%) |
Jul 27, 2018 | 27.94 | 27.94 | 27.56 | 27.59 | 47,000 | -0.32(-1.13%) |
Jul 26, 2018 | 28.00 | 28.06 | 27.91 | 27.91 | 11,573 | -0.72(-2.51%) |
Jul 25, 2018 | 28.29 | 28.63 | 28.23 | 28.63 | 65,696 | +0.36(+1.29%) |
Jul 24, 2018 | 28.11 | 28.45 | 27.98 | 28.27 | 192,460 | +0.45(+1.60%) |
Jul 23, 2018 | 27.81 | 27.93 | 27.79 | 27.82 | 18,934 | -0.34(-1.21%) |
Jul 20, 2018 | 28.23 | 28.42 | 28.16 | 28.16 | 128,267 | +0.25(+0.90%) |
Jul 19, 2018 | 28.01 | 28.01 | 27.83 | 27.91 | 16,538 | -0.37(-1.31%) |
Jul 18, 2018 | 28.26 | 28.41 | 28.25 | 28.28 | 22,383 | +0.10(+0.35%) |
Jul 17, 2018 | 27.98 | 28.27 | 27.98 | 28.18 | 29,729 | +0.29(+1.02%) |
Jul 16, 2018 | 27.85 | 27.95 | 27.80 | 27.89 | 12,587 | -0.09(-0.30%) |
Jul 13, 2018 | 27.76 | 28.00 | 27.76 | 27.98 | 8,956 | +0.79(+2.91%) |
Jul 12, 2018 | 27.56 | 27.61 | 27.18 | 27.19 | 285,562 | +0.23(+0.85%) |
Jul 11, 2018 | 27.30 | 27.32 | 26.81 | 26.96 | 750,675 | -1.22(-4.33%) |
Jul 10, 2018 | 28.28 | 28.40 | 27.86 | 28.18 | 15,689 | +0.32(+1.17%) |
Jul 09, 2018 | 27.97 | 28.06 | 27.77 | 27.86 | 15,780 | -0.07(-0.25%) |
Jul 06, 2018 | 27.56 | 28.03 | 27.55 | 27.93 | 14,339 | +0.50(+1.80%) |
Jul 05, 2018 | 27.55 | 27.55 | 27.21 | 27.43 | 18,395 | -0.59(-2.11%) |
Jul 03, 2018 | 28.02 | 28.02 | 28.02 | 0 | -0.58(-2.03%) |