Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.18 | 28.28 | 28.10 | 28.26 | 13,700 | +0.00(+0.00%) |
Sep 27, 2018 | 28.21 | 28.33 | 28.21 | 28.26 | 3,958 | -0.01(-0.05%) |
Sep 26, 2018 | 28.11 | 28.30 | 28.11 | 28.27 | 5,786 | +0.17(+0.62%) |
Sep 25, 2018 | 28.10 | 28.10 | 28.10 | 28.10 | 731 | +0.12(+0.43%) |
Sep 24, 2018 | 27.65 | 27.98 | 27.65 | 27.98 | 4,662 | -0.09(-0.32%) |
Sep 21, 2018 | 28.18 | 28.22 | 28.07 | 28.07 | 1,700 | +0.00(+0.00%) |
Sep 20, 2018 | 27.94 | 28.09 | 27.87 | 28.07 | 21,612 | +0.37(+1.34%) |
Sep 19, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 446 | -0.22(-0.79%) |
Sep 18, 2018 | 27.72 | 27.92 | 27.72 | 27.92 | 841 | +0.24(+0.87%) |
Sep 17, 2018 | 27.88 | 27.88 | 27.68 | 27.68 | 2,800 | -0.41(-1.46%) |
Sep 14, 2018 | 28.19 | 28.21 | 28.05 | 28.09 | 2,300 | -0.03(-0.11%) |
Sep 13, 2018 | 28.04 | 28.17 | 28.04 | 28.12 | 2,384 | +0.26(+0.95%) |
Sep 12, 2018 | 27.85 | 27.86 | 27.83 | 27.86 | 1,724 | -0.06(-0.20%) |
Sep 11, 2018 | 27.62 | 27.96 | 27.62 | 27.91 | 1,730 | +0.21(+0.76%) |
Sep 10, 2018 | 27.63 | 27.70 | 27.59 | 27.70 | 980 | +0.03(+0.11%) |
Sep 07, 2018 | 27.56 | 27.80 | 27.56 | 27.67 | 1,900 | -0.12(-0.45%) |
Sep 06, 2018 | 27.93 | 27.93 | 27.78 | 27.79 | 866 | -0.04(-0.13%) |
Sep 05, 2018 | 28.10 | 28.10 | 27.80 | 27.83 | 2,452 | -0.56(-1.97%) |
Sep 04, 2018 | 28.59 | 28.59 | 28.19 | 28.39 | 6,182 | -0.01(-0.04%) |
Aug 31, 2018 | 28.40 | 28.40 | 28.40 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 28.37 | 28.46 | 28.37 | 28.39 | 1,683 | -0.01(-0.04%) |
Aug 29, 2018 | 28.17 | 28.40 | 28.17 | 28.40 | 948 | +0.30(+1.07%) |
Aug 28, 2018 | 28.05 | 28.11 | 28.05 | 28.10 | 823 | +0.05(+0.18%) |
Aug 27, 2018 | 27.94 | 28.05 | 27.92 | 28.05 | 4,332 | +0.21(+0.75%) |
Aug 24, 2018 | 27.84 | 27.84 | 27.84 | 27.84 | 100 | +0.37(+1.35%) |
Aug 23, 2018 | 27.25 | 27.59 | 27.25 | 27.47 | 5,648 | +0.16(+0.59%) |
Aug 22, 2018 | 27.31 | 27.31 | 27.31 | 27.31 | 21 | +0.00(+0.00%) |
Aug 21, 2018 | 27.35 | 27.35 | 27.31 | 27.31 | 2,622 | +0.15(+0.55%) |
Aug 20, 2018 | 27.15 | 27.18 | 27.10 | 27.16 | 2,256 | -0.07(-0.26%) |
Aug 17, 2018 | 27.16 | 27.23 | 27.01 | 27.23 | 1,800 | +0.04(+0.14%) |
Aug 16, 2018 | 27.35 | 27.35 | 27.19 | 27.19 | 20,012 | +0.05(+0.19%) |
Aug 15, 2018 | 27.31 | 27.31 | 26.99 | 27.14 | 5,890 | -0.28(-1.02%) |
Aug 14, 2018 | 27.21 | 27.42 | 27.21 | 27.42 | 1,390 | +0.17(+0.62%) |
Aug 13, 2018 | 27.24 | 27.50 | 27.24 | 27.25 | 9,431 | -0.02(-0.07%) |
Aug 10, 2018 | 27.36 | 27.36 | 27.25 | 27.27 | 2,500 | -0.26(-0.94%) |
Aug 09, 2018 | 27.48 | 27.58 | 27.48 | 27.53 | 4,108 | +0.12(+0.44%) |
Aug 08, 2018 | 27.39 | 27.41 | 27.39 | 27.41 | 1,149 | +0.08(+0.30%) |
Aug 07, 2018 | 27.37 | 27.37 | 27.33 | 27.33 | 763 | +0.06(+0.22%) |
Aug 06, 2018 | 26.96 | 27.27 | 26.96 | 27.27 | 2,681 | +0.30(+1.11%) |
Aug 03, 2018 | 26.99 | 26.99 | 26.97 | 26.97 | 6,500 | +0.07(+0.25%) |
Aug 02, 2018 | 26.81 | 26.90 | 26.81 | 26.90 | 1,348 | +0.11(+0.43%) |
Aug 01, 2018 | 26.79 | 26.79 | 26.79 | 26.79 | 82 | +0.35(+1.33%) |
Jul 31, 2018 | 26.46 | 26.46 | 26.44 | 26.44 | 2,615 | +0.18(+0.67%) |
Jul 30, 2018 | 26.76 | 26.77 | 26.12 | 26.26 | 3,737 | -0.54(-2.00%) |
Jul 27, 2018 | 27.39 | 27.39 | 26.75 | 26.80 | 3,200 | -0.52(-1.90%) |
Jul 26, 2018 | 27.48 | 27.48 | 27.25 | 27.32 | 2,002 | -0.46(-1.65%) |
Jul 25, 2018 | 27.41 | 27.78 | 27.41 | 27.78 | 4,197 | +0.47(+1.73%) |
Jul 24, 2018 | 27.81 | 27.81 | 27.31 | 27.31 | 2,065 | +0.07(+0.24%) |
Jul 23, 2018 | 27.19 | 27.24 | 26.93 | 27.24 | 1,975 | +0.12(+0.46%) |
Jul 20, 2018 | 27.27 | 27.27 | 27.12 | 27.12 | 797 | -0.00(-0.01%) |
Jul 19, 2018 | 27.15 | 27.22 | 27.09 | 27.12 | 19,273 | -0.12(-0.45%) |
Jul 18, 2018 | 27.24 | 27.27 | 27.22 | 27.24 | 5,354 | -0.08(-0.28%) |
Jul 17, 2018 | 26.50 | 27.32 | 26.50 | 27.32 | 2,128 | +0.27(+0.99%) |
Jul 16, 2018 | 27.06 | 27.06 | 27.05 | 27.05 | 425 | -0.01(-0.04%) |
Jul 13, 2018 | 27.10 | 27.10 | 27.06 | 27.06 | 435 | -0.02(-0.07%) |
Jul 12, 2018 | 26.85 | 27.08 | 26.85 | 27.08 | 4,013 | +0.48(+1.80%) |
Jul 11, 2018 | 26.60 | 26.60 | 26.57 | 26.60 | 1,283 | -0.05(-0.21%) |
Jul 10, 2018 | 26.71 | 26.71 | 26.59 | 26.65 | 888 | +0.09(+0.36%) |
Jul 09, 2018 | 26.69 | 26.69 | 26.32 | 26.56 | 3,524 | +0.21(+0.80%) |
Jul 06, 2018 | 26.20 | 26.35 | 26.20 | 26.35 | 1,610 | +0.30(+1.15%) |
Jul 05, 2018 | 25.93 | 26.05 | 25.93 | 26.05 | 496 | +0.15(+0.58%) |
Jul 03, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.05(-0.19%) | |
Jul 02, 2018 | 25.60 | 25.96 | 25.60 | 25.95 | 2,173 | +0.36(+1.41%) |
Jun 29, 2018 | 25.59 | 25.59 | 25.59 | 25.59 | 7,106 | +0.00(+0.00%) |
Jun 28, 2018 | 25.56 | 25.59 | 25.50 | 25.59 | 408 | +0.05(+0.20%) |
Jun 27, 2018 | 26.05 | 26.06 | 25.54 | 25.54 | 4,761 | -0.36(-1.39%) |
Jun 26, 2018 | 25.81 | 25.93 | 25.81 | 25.90 | 599 | +0.16(+0.62%) |
Jun 25, 2018 | 26.45 | 26.45 | 25.74 | 25.74 | 663 | -0.71(-2.67%) |
Jun 22, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 216 | -0.03(-0.11%) |
Jun 21, 2018 | 26.80 | 26.80 | 26.47 | 26.47 | 1,167 | -0.27(-1.00%) |
Jun 20, 2018 | 26.76 | 26.86 | 26.74 | 26.74 | 3,365 | +0.20(+0.75%) |
Jun 19, 2018 | 26.42 | 26.54 | 26.42 | 26.54 | 1,109 | -0.01(-0.04%) |
Jun 18, 2018 | 26.55 | 26.55 | 26.55 | 26.55 | 647 | -0.01(-0.04%) |
Jun 15, 2018 | 26.70 | 26.70 | 26.56 | 1,683 | -0.14(-0.52%) | |
Jun 14, 2018 | 26.74 | 26.74 | 26.70 | 26.70 | 940 | +0.03(+0.11%) |
Jun 13, 2018 | 27.92 | 27.92 | 26.59 | 26.67 | 5,617 | +0.07(+0.26%) |
Jun 12, 2018 | 26.55 | 26.60 | 26.55 | 26.60 | 820 | +0.13(+0.49%) |
Jun 11, 2018 | 26.47 | 26.47 | 26.47 | 26.47 | 181 | +0.08(+0.30%) |
Jun 08, 2018 | 26.36 | 26.39 | 26.36 | 26.39 | 963 | +0.02(+0.08%) |
Jun 07, 2018 | 26.60 | 26.60 | 26.35 | 26.37 | 2,440 | -0.24(-0.91%) |
Jun 06, 2018 | 26.48 | 26.61 | 3,537 | +0.12(+0.47%) | ||
Jun 05, 2018 | 26.54 | 26.54 | 26.39 | 26.49 | 2,654 | +0.26(+0.98%) |
Jun 04, 2018 | 26.51 | 28.62 | 26.23 | 26.23 | 1,876 | +0.16(+0.62%) |
Jun 01, 2018 | 25.95 | 26.07 | 25.90 | 26.07 | 2,223 | +0.33(+1.28%) |
May 31, 2018 | 25.83 | 25.83 | 25.74 | 25.74 | 307 | +0.12(+0.47%) |
May 30, 2018 | 25.67 | 25.67 | 25.62 | 25.62 | 345 | +0.26(+1.03%) |
May 29, 2018 | 25.31 | 25.53 | 25.31 | 25.36 | 2,584 | -0.35(-1.36%) |
May 25, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 25.78 | 25.78 | 25.40 | 25.71 | 872 | +0.22(+0.86%) |
May 23, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 60 | +0.00(+0.00%) |
May 22, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 1,167 | -0.01(-0.04%) |
May 21, 2018 | 25.53 | 25.53 | 25.50 | 25.50 | 1,040 | +0.10(+0.39%) |
May 18, 2018 | 25.58 | 25.58 | 25.40 | 25.40 | 964 | -0.15(-0.59%) |
May 17, 2018 | 25.55 | 25.55 | 25.55 | 25.55 | 278 | +0.04(+0.16%) |
May 16, 2018 | 25.59 | 25.59 | 25.39 | 25.51 | 506 | -0.37(-1.43%) |
May 15, 2018 | 25.88 | 25.88 | 25.88 | 25.88 | 144 | +0.22(+0.86%) |
May 14, 2018 | 25.66 | 25.66 | 25.66 | 25.66 | 196 | +0.00(+0.00%) |
May 11, 2018 | 25.97 | 25.97 | 25.66 | 25.66 | 1,629 | -0.10(-0.39%) |
May 10, 2018 | 25.63 | 25.76 | 25.63 | 25.76 | 2,356 | +0.29(+1.15%) |
May 09, 2018 | 25.19 | 25.48 | 25.19 | 25.47 | 2,684 | +0.43(+1.71%) |
May 08, 2018 | 25.01 | 25.04 | 25.01 | 25.04 | 1,200 | +0.04(+0.16%) |
May 07, 2018 | 25.00 | 25.17 | 25.00 | 25.00 | 3,829 | +0.14(+0.57%) |
May 04, 2018 | 24.54 | 24.86 | 24.54 | 24.86 | 3,403 | +0.37(+1.51%) |
May 03, 2018 | 24.17 | 24.49 | 24.17 | 24.49 | 1,311 | +0.04(+0.16%) |
May 02, 2018 | 24.55 | 24.58 | 24.45 | 24.45 | 3,369 | +0.19(+0.78%) |
May 01, 2018 | 24.18 | 24.26 | 24.15 | 24.26 | 1,170 | +0.12(+0.50%) |
Apr 30, 2018 | 24.50 | 24.50 | 24.14 | 24.14 | 368 | -0.16(-0.66%) |
Apr 27, 2018 | 24.59 | 24.59 | 24.18 | 24.30 | 5,939 | +0.12(+0.50%) |
Apr 26, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 150 | +0.59(+2.50%) |
Apr 25, 2018 | 23.43 | 23.59 | 23.43 | 23.59 | 3,254 | -0.01(-0.04%) |
Apr 24, 2018 | 24.36 | 24.36 | 23.60 | 23.60 | 955 | -0.65(-2.68%) |
Apr 23, 2018 | 24.48 | 24.48 | 24.25 | 24.25 | 713 | -0.15(-0.61%) |
Apr 20, 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | -0.27(-1.09%) |
Apr 19, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 330 | -0.23(-0.92%) |
Apr 18, 2018 | 24.83 | 24.90 | 24.79 | 24.90 | 1,439 | +0.00(+0.02%) |
Apr 17, 2018 | 24.79 | 24.93 | 24.79 | 24.89 | 1,743 | +0.57(+2.34%) |
Apr 16, 2018 | 24.22 | 24.32 | 24.22 | 24.32 | 1,493 | +0.17(+0.70%) |
Apr 13, 2018 | 24.16 | 24.16 | 24.15 | 24.15 | 803 | -0.19(-0.76%) |
Apr 12, 2018 | 24.29 | 24.34 | 24.28 | 24.34 | 1,032 | +0.35(+1.46%) |
Apr 11, 2018 | 24.09 | 24.09 | 23.99 | 23.99 | 1,148 | +0.05(+0.21%) |
Apr 10, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 282 | +0.44(+1.87%) |
Apr 09, 2018 | 23.87 | 23.94 | 23.50 | 23.50 | 8,294 | -0.27(-1.14%) |
Apr 06, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 207 | -0.25(-1.04%) |
Apr 05, 2018 | 24.04 | 24.04 | 23.96 | 24.02 | 898 | +0.26(+1.10%) |
Apr 04, 2018 | 23.30 | 23.76 | 23.00 | 23.76 | 8,985 | +0.23(+0.98%) |
Apr 03, 2018 | 23.50 | 23.53 | 23.31 | 23.53 | 1,926 | +0.27(+1.16%) |
Apr 02, 2018 | 23.77 | 23.77 | 23.21 | 23.26 | 2,440 | -0.24(-1.02%) |
Mar 29, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.10(+0.43%) | |
Mar 28, 2018 | 23.74 | 23.74 | 23.35 | 23.40 | 3,819 | -0.20(-0.85%) |
Mar 27, 2018 | 24.53 | 24.58 | 23.60 | 23.60 | 19,332 | -0.40(-1.69%) |
Mar 26, 2018 | 24.24 | 24.24 | 23.92 | 24.00 | 1,373 | -0.16(-0.64%) |