Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.79 | 26.88 | 26.71 | 26.86 | 14,411 | +0.00(+0.00%) |
Sep 27, 2018 | 26.82 | 26.93 | 26.82 | 26.86 | 4,163 | -0.01(-0.05%) |
Sep 26, 2018 | 26.72 | 26.90 | 26.72 | 26.88 | 6,086 | +0.21(+0.81%) |
Sep 25, 2018 | 26.66 | 26.66 | 26.66 | 26.66 | 770 | +0.11(+0.43%) |
Sep 24, 2018 | 26.24 | 26.55 | 26.24 | 26.55 | 4,913 | -0.09(-0.32%) |
Sep 21, 2018 | 26.74 | 26.78 | 26.63 | 26.63 | 1,791 | +0.00(+0.00%) |
Sep 20, 2018 | 26.51 | 26.65 | 26.44 | 26.63 | 22,777 | +0.35(+1.34%) |
Sep 19, 2018 | 26.28 | 26.28 | 26.28 | 26.28 | 470 | -0.21(-0.79%) |
Sep 18, 2018 | 26.30 | 26.49 | 26.30 | 26.49 | 886 | +0.23(+0.87%) |
Sep 17, 2018 | 26.45 | 26.45 | 26.26 | 26.26 | 2,950 | -0.39(-1.46%) |
Sep 14, 2018 | 26.75 | 26.77 | 26.62 | 26.65 | 2,424 | -0.03(-0.11%) |
Sep 13, 2018 | 26.61 | 26.73 | 26.61 | 26.68 | 2,512 | +0.25(+0.95%) |
Sep 12, 2018 | 26.43 | 26.43 | 26.41 | 26.43 | 1,816 | -0.05(-0.20%) |
Sep 11, 2018 | 26.21 | 26.53 | 26.21 | 26.48 | 1,823 | +0.20(+0.76%) |
Sep 10, 2018 | 26.22 | 26.28 | 26.18 | 26.28 | 1,032 | +0.03(+0.11%) |
Sep 07, 2018 | 26.15 | 26.37 | 26.15 | 26.25 | 2,002 | -0.12(-0.45%) |
Sep 06, 2018 | 26.50 | 26.50 | 26.36 | 26.37 | 912 | -0.03(-0.13%) |
Sep 05, 2018 | 26.66 | 26.66 | 26.38 | 26.41 | 2,584 | -0.53(-1.97%) |
Sep 04, 2018 | 27.13 | 27.13 | 26.75 | 26.94 | 6,515 | -0.01(-0.04%) |
Aug 31, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 26.92 | 27.00 | 26.92 | 26.94 | 1,773 | -0.01(-0.04%) |
Aug 29, 2018 | 26.73 | 26.95 | 26.73 | 26.95 | 999 | +0.28(+1.07%) |
Aug 28, 2018 | 26.62 | 26.67 | 26.62 | 26.66 | 867 | +0.05(+0.18%) |
Aug 27, 2018 | 26.51 | 26.62 | 26.49 | 26.62 | 4,565 | +0.20(+0.75%) |
Aug 24, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 105 | +0.35(+1.35%) |
Aug 23, 2018 | 25.86 | 26.18 | 25.86 | 26.06 | 5,952 | +0.15(+0.59%) |
Aug 22, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 22 | +0.00(+0.00%) |
Aug 21, 2018 | 25.95 | 25.95 | 25.91 | 25.91 | 2,763 | +0.14(+0.55%) |
Aug 20, 2018 | 25.76 | 25.79 | 25.71 | 25.77 | 2,377 | -0.07(-0.26%) |
Aug 17, 2018 | 25.77 | 25.84 | 25.63 | 25.84 | 1,897 | +0.04(+0.14%) |
Aug 16, 2018 | 25.95 | 25.95 | 25.80 | 25.80 | 21,090 | +0.05(+0.19%) |
Aug 15, 2018 | 25.91 | 25.91 | 25.61 | 25.75 | 6,207 | -0.27(-1.02%) |
Aug 14, 2018 | 25.82 | 26.02 | 25.82 | 26.02 | 1,464 | +0.16(+0.62%) |
Aug 13, 2018 | 25.85 | 26.09 | 25.85 | 25.86 | 9,939 | -0.02(-0.07%) |
Aug 10, 2018 | 25.96 | 25.96 | 25.86 | 25.88 | 2,634 | -0.25(-0.94%) |
Aug 09, 2018 | 26.07 | 26.17 | 26.07 | 26.12 | 4,329 | +0.11(+0.44%) |
Aug 08, 2018 | 25.99 | 26.01 | 25.99 | 26.01 | 1,210 | +0.08(+0.30%) |
Aug 07, 2018 | 25.97 | 25.97 | 25.93 | 25.93 | 804 | +0.06(+0.22%) |
Aug 06, 2018 | 25.58 | 25.88 | 25.58 | 25.88 | 2,825 | +0.28(+1.11%) |
Aug 03, 2018 | 25.61 | 25.61 | 25.59 | 25.59 | 6,850 | +0.06(+0.25%) |
Aug 02, 2018 | 25.44 | 25.53 | 25.44 | 25.53 | 1,420 | +0.11(+0.43%) |
Aug 01, 2018 | 25.42 | 25.42 | 25.42 | 25.42 | 86 | +0.33(+1.33%) |
Jul 31, 2018 | 25.11 | 25.11 | 25.09 | 25.09 | 2,755 | +0.17(+0.67%) |
Jul 30, 2018 | 25.39 | 25.40 | 24.79 | 24.92 | 3,938 | -0.51(-2.00%) |
Jul 27, 2018 | 25.99 | 25.99 | 25.38 | 25.43 | 3,372 | -0.49(-1.90%) |
Jul 26, 2018 | 26.07 | 26.07 | 25.86 | 25.92 | 2,109 | -0.44(-1.65%) |
Jul 25, 2018 | 26.01 | 26.36 | 26.01 | 26.36 | 4,423 | +0.45(+1.73%) |
Jul 24, 2018 | 26.39 | 26.39 | 25.91 | 25.91 | 2,176 | +0.06(+0.24%) |
Jul 23, 2018 | 25.80 | 25.85 | 25.55 | 25.85 | 2,081 | +0.12(+0.46%) |
Jul 20, 2018 | 25.87 | 25.87 | 25.73 | 25.73 | 839 | -0.00(-0.01%) |
Jul 19, 2018 | 25.76 | 25.83 | 25.70 | 25.73 | 20,312 | -0.12(-0.45%) |
Jul 18, 2018 | 25.85 | 25.88 | 25.83 | 25.85 | 5,642 | -0.07(-0.28%) |
Jul 17, 2018 | 25.14 | 25.92 | 25.14 | 25.92 | 2,242 | +0.26(+0.99%) |
Jul 16, 2018 | 25.68 | 25.68 | 25.67 | 25.67 | 447 | -0.01(-0.04%) |
Jul 13, 2018 | 25.71 | 25.71 | 25.68 | 25.68 | 458 | -0.02(-0.07%) |
Jul 12, 2018 | 25.48 | 25.69 | 25.48 | 25.69 | 4,229 | +0.46(+1.80%) |
Jul 11, 2018 | 25.24 | 25.24 | 25.21 | 25.24 | 1,352 | -0.05(-0.21%) |
Jul 10, 2018 | 25.34 | 25.34 | 25.23 | 25.29 | 935 | +0.09(+0.36%) |
Jul 09, 2018 | 25.32 | 25.32 | 24.97 | 25.20 | 3,713 | +0.20(+0.80%) |
Jul 06, 2018 | 24.86 | 25.00 | 24.86 | 25.00 | 1,696 | +0.28(+1.15%) |
Jul 05, 2018 | 24.60 | 24.72 | 24.60 | 24.72 | 522 | +0.14(+0.58%) |
Jul 03, 2018 | 24.57 | 24.57 | 24.57 | 0 | -0.05(-0.19%) |