Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.87 | 26.91 | 26.84 | 26.84 | 13,438 | -0.03(-0.10%) |
Sep 27, 2018 | 26.87 | 26.96 | 26.85 | 26.86 | 19,135 | -0.01(-0.03%) |
Sep 26, 2018 | 26.87 | 26.92 | 26.87 | 26.87 | 6,117 | +0.04(+0.16%) |
Sep 25, 2018 | 26.89 | 26.90 | 26.83 | 26.83 | 12,630 | -0.05(-0.19%) |
Sep 24, 2018 | 26.93 | 27.26 | 26.83 | 26.88 | 16,088 | +0.01(+0.03%) |
Sep 21, 2018 | 26.87 | 26.96 | 26.87 | 26.87 | 32,253 | -0.08(-0.29%) |
Sep 20, 2018 | 26.80 | 26.96 | 26.78 | 26.95 | 11,801 | +0.21(+0.80%) |
Sep 19, 2018 | 26.94 | 26.94 | 26.73 | 26.73 | 2,712 | -0.09(-0.35%) |
Sep 18, 2018 | 26.95 | 26.95 | 26.83 | 26.83 | 8,862 | -0.01(-0.03%) |
Sep 17, 2018 | 26.83 | 26.95 | 26.83 | 26.84 | 6,479 | +0.00(+0.00%) |
Sep 14, 2018 | 26.92 | 26.96 | 26.83 | 26.84 | 3,505 | -0.05(-0.19%) |
Sep 13, 2018 | 26.88 | 26.96 | 26.85 | 26.89 | 8,832 | +0.08(+0.29%) |
Sep 12, 2018 | 26.78 | 27.00 | 26.78 | 26.81 | 6,291 | -0.02(-0.06%) |
Sep 11, 2018 | 26.96 | 26.96 | 26.83 | 26.83 | 3,065 | -0.12(-0.44%) |
Sep 10, 2018 | 26.96 | 26.96 | 26.79 | 26.95 | 4,000 | +0.09(+0.32%) |
Sep 07, 2018 | 26.75 | 26.91 | 26.74 | 26.86 | 3,622 | +0.08(+0.29%) |
Sep 06, 2018 | 26.67 | 26.87 | 26.67 | 26.78 | 20,824 | +0.00(+0.00%) |
Sep 05, 2018 | 26.71 | 26.83 | 26.66 | 26.78 | 7,130 | +0.11(+0.42%) |
Sep 04, 2018 | 26.96 | 26.96 | 26.66 | 26.67 | 3,544 | -0.28(-1.05%) |
Aug 31, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.28(+1.06%) | |
Aug 30, 2018 | 26.64 | 26.87 | 26.64 | 26.67 | 5,714 | +0.01(+0.03%) |
Aug 29, 2018 | 26.72 | 26.72 | 26.57 | 26.66 | 4,504 | +0.09(+0.35%) |
Aug 28, 2018 | 26.61 | 26.61 | 26.57 | 26.57 | 3,215 | -0.07(-0.26%) |
Aug 27, 2018 | 26.66 | 26.79 | 26.45 | 26.64 | 4,855 | -0.04(-0.16%) |
Aug 24, 2018 | 26.87 | 26.87 | 26.68 | 26.68 | 2,103 | -0.18(-0.67%) |
Aug 23, 2018 | 26.54 | 26.87 | 26.53 | 26.86 | 6,852 | +0.21(+0.77%) |
Aug 22, 2018 | 26.59 | 26.87 | 26.59 | 26.66 | 9,113 | -0.09(-0.32%) |
Aug 21, 2018 | 26.81 | 26.85 | 26.61 | 26.74 | 8,312 | -0.07(-0.26%) |
Aug 20, 2018 | 26.87 | 26.87 | 26.52 | 26.81 | 7,442 | -0.13(-0.48%) |
Aug 17, 2018 | 26.88 | 27.09 | 26.83 | 26.94 | 10,984 | +0.02(+0.06%) |
Aug 16, 2018 | 26.87 | 26.96 | 26.87 | 26.92 | 6,557 | +0.17(+0.64%) |
Aug 15, 2018 | 26.85 | 26.89 | 26.52 | 26.75 | 12,830 | -0.15(-0.57%) |
Aug 14, 2018 | 26.56 | 26.98 | 26.56 | 26.90 | 2,289 | -0.01(-0.03%) |
Aug 13, 2018 | 26.85 | 26.95 | 26.85 | 26.91 | 6,403 | -0.04(-0.16%) |
Aug 10, 2018 | 27.11 | 27.11 | 26.85 | 26.95 | 3,871 | -0.18(-0.66%) |
Aug 09, 2018 | 27.07 | 27.22 | 26.85 | 27.13 | 3,532 | -0.05(-0.19%) |
Aug 08, 2018 | 26.94 | 27.22 | 26.94 | 27.18 | 3,365 | -0.05(-0.19%) |
Aug 07, 2018 | 27.58 | 27.58 | 27.16 | 27.24 | 4,855 | -0.26(-0.96%) |
Aug 06, 2018 | 27.36 | 27.50 | 27.36 | 27.50 | 1,954 | -0.05(-0.19%) |
Aug 03, 2018 | 27.35 | 27.61 | 27.35 | 27.55 | 9,150 | -0.13(-0.46%) |
Aug 02, 2018 | 27.75 | 27.83 | 27.41 | 27.68 | 5,588 | -0.09(-0.34%) |
Aug 01, 2018 | 27.57 | 27.92 | 27.32 | 27.77 | 3,251 | +0.07(+0.25%) |
Jul 31, 2018 | 27.61 | 27.70 | 27.17 | 27.70 | 9,024 | +0.43(+1.59%) |
Jul 30, 2018 | 27.28 | 27.28 | 27.13 | 27.27 | 3,157 | +0.09(+0.35%) |
Jul 27, 2018 | 27.70 | 27.70 | 27.14 | 27.18 | 3,519 | -0.52(-1.88%) |
Jul 26, 2018 | 27.70 | 27.70 | 27.35 | 27.70 | 2,787 | -0.02(-0.06%) |
Jul 25, 2018 | 27.94 | 28.05 | 27.71 | 27.71 | 6,897 | -0.22(-0.79%) |
Jul 24, 2018 | 27.82 | 28.04 | 27.82 | 27.93 | 7,378 | -0.06(-0.21%) |
Jul 23, 2018 | 27.73 | 28.05 | 27.73 | 27.99 | 5,769 | +0.13(+0.46%) |
Jul 20, 2018 | 27.82 | 28.05 | 27.82 | 27.87 | 9,259 | -0.02(-0.06%) |
Jul 19, 2018 | 27.89 | 28.05 | 27.88 | 27.88 | 14,332 | +0.06(+0.21%) |
Jul 18, 2018 | 28.00 | 28.00 | 27.75 | 27.82 | 8,475 | -0.26(-0.91%) |
Jul 17, 2018 | 27.96 | 28.13 | 27.96 | 28.08 | 12,647 | +0.12(+0.43%) |
Jul 16, 2018 | 27.96 | 27.96 | 27.79 | 27.96 | 6,971 | +0.08(+0.28%) |
Jul 13, 2018 | 27.66 | 28.00 | 27.66 | 27.88 | 3,387 | +0.18(+0.65%) |
Jul 12, 2018 | 27.91 | 27.91 | 27.58 | 27.70 | 14,072 | -0.01(-0.03%) |
Jul 11, 2018 | 27.64 | 27.82 | 27.57 | 27.71 | 8,906 | +0.09(+0.34%) |
Jul 10, 2018 | 27.53 | 27.96 | 27.36 | 27.62 | 12,005 | +0.22(+0.81%) |
Jul 09, 2018 | 26.99 | 27.82 | 26.99 | 27.40 | 5,782 | +0.26(+0.97%) |
Jul 06, 2018 | 27.15 | 27.35 | 26.87 | 27.13 | 13,203 | -0.01(-0.03%) |
Jul 05, 2018 | 27.14 | 27.27 | 27.01 | 27.14 | 7,147 | +0.00(+0.00%) |
Jul 03, 2018 | 27.14 | 27.14 | 27.14 | 0 | -0.13(-0.47%) |