Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.60 | 27.63 | 27.53 | 27.53 | 19,887 | -0.07(-0.27%) |
Sep 27, 2018 | 27.61 | 27.67 | 27.60 | 27.60 | 4,286 | +0.07(+0.24%) |
Sep 26, 2018 | 27.60 | 27.68 | 27.54 | 27.54 | 27,254 | -0.02(-0.08%) |
Sep 25, 2018 | 27.54 | 27.56 | 27.54 | 27.56 | 5,443 | -0.05(-0.19%) |
Sep 24, 2018 | 27.59 | 27.67 | 27.50 | 27.61 | 4,146 | -0.11(-0.40%) |
Sep 21, 2018 | 27.68 | 27.72 | 27.68 | 27.72 | 539 | +0.05(+0.19%) |
Sep 20, 2018 | 27.59 | 27.73 | 27.59 | 27.67 | 4,669 | +0.19(+0.68%) |
Sep 19, 2018 | 27.49 | 27.52 | 27.47 | 27.48 | 1,246 | +0.03(+0.09%) |
Sep 18, 2018 | 27.44 | 27.52 | 27.44 | 27.45 | 5,591 | +0.08(+0.29%) |
Sep 17, 2018 | 27.42 | 27.43 | 27.37 | 27.37 | 1,906 | -0.16(-0.59%) |
Sep 14, 2018 | 27.55 | 27.55 | 27.50 | 27.54 | 6,581 | +0.04(+0.13%) |
Sep 13, 2018 | 27.55 | 27.55 | 27.46 | 27.50 | 8,156 | +0.14(+0.51%) |
Sep 12, 2018 | 27.38 | 27.43 | 27.36 | 27.36 | 2,098 | -0.05(-0.17%) |
Sep 11, 2018 | 27.30 | 27.41 | 27.30 | 27.41 | 3,602 | +0.06(+0.21%) |
Sep 10, 2018 | 27.38 | 27.38 | 27.28 | 27.35 | 3,719 | +0.10(+0.37%) |
Sep 07, 2018 | 27.34 | 27.34 | 27.22 | 27.25 | 2,913 | -0.05(-0.17%) |
Sep 06, 2018 | 27.26 | 27.35 | 27.24 | 27.30 | 2,818 | -0.06(-0.20%) |
Sep 05, 2018 | 27.37 | 27.39 | 27.35 | 27.35 | 1,374 | -0.04(-0.14%) |
Sep 04, 2018 | 27.31 | 27.42 | 27.25 | 27.39 | 11,395 | -0.04(-0.13%) |
Aug 31, 2018 | 27.42 | 27.42 | 27.42 | 0 | -0.12(-0.44%) | |
Aug 30, 2018 | 27.50 | 27.58 | 27.50 | 27.55 | 4,059 | -0.07(-0.27%) |
Aug 29, 2018 | 27.37 | 27.62 | 27.37 | 27.62 | 2,866 | +0.14(+0.52%) |
Aug 28, 2018 | 27.37 | 27.56 | 27.37 | 27.48 | 1,558 | +0.00(+0.00%) |
Aug 27, 2018 | 27.24 | 27.48 | 27.24 | 27.48 | 2,303 | +0.21(+0.77%) |
Aug 24, 2018 | 27.26 | 27.27 | 27.23 | 27.27 | 1,726 | +0.12(+0.44%) |
Aug 23, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 217 | +0.01(+0.02%) |
Aug 22, 2018 | 27.22 | 27.23 | 27.14 | 27.14 | 4,703 | -0.06(-0.22%) |
Aug 21, 2018 | 27.19 | 27.27 | 27.19 | 27.20 | 2,356 | +0.06(+0.22%) |
Aug 20, 2018 | 27.05 | 27.15 | 27.01 | 27.14 | 7,122 | +0.13(+0.46%) |
Aug 17, 2018 | 26.98 | 27.02 | 26.92 | 27.02 | 2,805 | +0.06(+0.22%) |
Aug 16, 2018 | 26.91 | 27.05 | 26.91 | 26.96 | 4,962 | +0.18(+0.69%) |
Aug 15, 2018 | 26.70 | 26.84 | 26.70 | 26.77 | 11,776 | -0.23(-0.86%) |
Aug 14, 2018 | 26.97 | 27.01 | 26.96 | 27.01 | 654 | +0.18(+0.67%) |
Aug 13, 2018 | 26.97 | 26.97 | 26.83 | 26.83 | 3,155 | -0.05(-0.19%) |
Aug 10, 2018 | 26.97 | 26.97 | 26.75 | 26.88 | 3,128 | -0.22(-0.82%) |
Aug 09, 2018 | 27.10 | 27.10 | 27.10 | 27.10 | 749 | +0.05(+0.17%) |
Aug 08, 2018 | 27.05 | 27.05 | 27.05 | 27.05 | 244 | -0.04(-0.14%) |
Aug 07, 2018 | 27.09 | 27.13 | 27.08 | 27.09 | 1,973 | +0.08(+0.30%) |
Aug 06, 2018 | 26.91 | 27.05 | 26.91 | 27.01 | 2,686 | +0.12(+0.46%) |
Aug 03, 2018 | 26.72 | 26.89 | 26.72 | 26.89 | 4,963 | +0.08(+0.29%) |
Aug 02, 2018 | 26.62 | 26.87 | 26.61 | 26.81 | 11,936 | +0.10(+0.39%) |
Aug 01, 2018 | 26.69 | 26.81 | 26.64 | 26.71 | 6,403 | -0.04(-0.14%) |
Jul 31, 2018 | 26.64 | 26.80 | 26.64 | 26.74 | 4,620 | +0.09(+0.33%) |
Jul 30, 2018 | 26.65 | 26.68 | 26.61 | 26.66 | 3,335 | -0.09(-0.35%) |
Jul 27, 2018 | 26.82 | 26.82 | 26.66 | 26.75 | 12,407 | -0.17(-0.62%) |
Jul 26, 2018 | 26.86 | 26.95 | 26.86 | 26.91 | 4,411 | +0.30(+1.11%) |
Jul 25, 2018 | 26.62 | 26.62 | 26.62 | 26.62 | 494 | -0.11(-0.40%) |
Jul 24, 2018 | 26.56 | 26.79 | 26.56 | 26.73 | 1,829 | +0.08(+0.31%) |
Jul 23, 2018 | 26.59 | 26.64 | 26.59 | 26.64 | 2,156 | +0.00(+0.02%) |
Jul 20, 2018 | 26.65 | 26.65 | 26.59 | 26.64 | 910 | +0.01(+0.05%) |
Jul 19, 2018 | 26.64 | 26.64 | 26.62 | 26.62 | 597 | -0.05(-0.17%) |
Jul 18, 2018 | 26.61 | 26.69 | 26.61 | 26.67 | 1,278 | +0.02(+0.09%) |
Jul 17, 2018 | 26.61 | 26.65 | 26.61 | 26.65 | 638 | +0.06(+0.24%) |
Jul 16, 2018 | 26.52 | 26.58 | 26.51 | 26.58 | 1,354 | -0.03(-0.11%) |
Jul 13, 2018 | 26.50 | 26.61 | 26.49 | 26.61 | 2,216 | +0.13(+0.49%) |
Jul 12, 2018 | 26.41 | 26.57 | 26.40 | 26.48 | 2,006 | +0.10(+0.36%) |
Jul 11, 2018 | 26.33 | 26.39 | 26.31 | 26.39 | 1,312 | -0.00(-0.01%) |
Jul 10, 2018 | 26.40 | 26.41 | 26.36 | 26.39 | 3,834 | +0.07(+0.26%) |
Jul 09, 2018 | 26.10 | 26.34 | 26.10 | 26.32 | 1,961 | +0.16(+0.60%) |
Jul 06, 2018 | 26.03 | 26.20 | 26.03 | 26.16 | 5,189 | +0.18(+0.68%) |
Jul 05, 2018 | 25.94 | 25.99 | 25.94 | 25.99 | 1,531 | +0.17(+0.65%) |
Jul 03, 2018 | 25.82 | 25.82 | 25.82 | 0 | -0.01(-0.03%) |