Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.24 | 26.44 | 26.13 | 26.34 | 38,169 | +0.05(+0.17%) |
Sep 27, 2018 | 26.48 | 26.57 | 26.26 | 26.29 | 35,523 | -0.17(-0.63%) |
Sep 26, 2018 | 26.99 | 26.99 | 26.40 | 26.46 | 63,496 | -0.42(-1.57%) |
Sep 25, 2018 | 27.06 | 27.14 | 26.84 | 26.88 | 32,845 | -0.13(-0.47%) |
Sep 24, 2018 | 27.54 | 27.54 | 26.83 | 27.01 | 60,759 | -0.73(-2.63%) |
Sep 21, 2018 | 27.13 | 27.74 | 27.13 | 27.74 | 243,244 | +0.60(+2.22%) |
Sep 20, 2018 | 26.90 | 27.29 | 26.90 | 27.14 | 43,768 | +0.30(+1.12%) |
Sep 19, 2018 | 26.84 | 27.35 | 26.81 | 26.84 | 37,940 | -0.05(-0.20%) |
Sep 18, 2018 | 27.00 | 27.20 | 26.82 | 26.89 | 39,565 | -0.11(-0.42%) |
Sep 17, 2018 | 27.38 | 27.38 | 26.80 | 27.00 | 68,240 | -0.36(-1.32%) |
Sep 14, 2018 | 27.02 | 27.42 | 27.02 | 27.36 | 40,163 | +0.34(+1.25%) |
Sep 13, 2018 | 27.02 | 27.08 | 26.90 | 27.02 | 61,752 | +0.00(+0.00%) |
Sep 12, 2018 | 27.33 | 27.34 | 26.92 | 27.02 | 56,587 | -0.32(-1.16%) |
Sep 11, 2018 | 27.41 | 27.64 | 27.33 | 27.34 | 47,465 | -0.16(-0.57%) |
Sep 10, 2018 | 27.49 | 27.76 | 27.31 | 27.50 | 70,908 | +0.13(+0.47%) |
Sep 07, 2018 | 27.41 | 27.45 | 27.13 | 27.37 | 44,419 | +0.01(+0.03%) |
Sep 06, 2018 | 27.36 | 27.48 | 27.23 | 27.36 | 70,457 | +0.00(+0.00%) |
Sep 05, 2018 | 27.17 | 27.41 | 27.02 | 27.36 | 43,284 | +0.20(+0.75%) |
Sep 04, 2018 | 26.91 | 27.21 | 26.76 | 27.16 | 48,764 | +0.20(+0.73%) |
Aug 31, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.11(+0.42%) | |
Aug 30, 2018 | 26.90 | 27.06 | 26.77 | 26.85 | 33,074 | -0.04(-0.14%) |
Aug 29, 2018 | 27.08 | 27.08 | 26.59 | 26.89 | 39,803 | -0.11(-0.39%) |
Aug 28, 2018 | 27.03 | 27.44 | 26.83 | 26.99 | 35,390 | -0.03(-0.11%) |
Aug 27, 2018 | 27.07 | 27.31 | 26.88 | 27.02 | 56,961 | +0.01(+0.03%) |
Aug 24, 2018 | 26.82 | 27.12 | 26.81 | 27.02 | 62,240 | +0.28(+1.04%) |
Aug 23, 2018 | 27.01 | 27.01 | 26.35 | 26.74 | 74,945 | -0.26(-0.97%) |
Aug 22, 2018 | 27.23 | 27.31 | 26.94 | 27.00 | 61,513 | -0.20(-0.72%) |
Aug 21, 2018 | 27.23 | 27.42 | 26.81 | 27.20 | 96,341 | +0.10(+0.36%) |
Aug 20, 2018 | 27.12 | 27.29 | 26.88 | 27.10 | 26,464 | +0.02(+0.06%) |
Aug 17, 2018 | 27.08 | 27.25 | 26.78 | 27.08 | 105,995 | -0.03(-0.11%) |
Aug 16, 2018 | 27.04 | 27.31 | 27.03 | 27.11 | 21,918 | +0.15(+0.56%) |
Aug 15, 2018 | 27.01 | 27.29 | 26.90 | 26.96 | 47,950 | -0.18(-0.66%) |
Aug 14, 2018 | 26.96 | 27.38 | 26.88 | 27.14 | 26,271 | +0.20(+0.75%) |
Aug 13, 2018 | 26.92 | 27.15 | 26.72 | 26.94 | 24,942 | +0.03(+0.11%) |
Aug 10, 2018 | 27.05 | 27.23 | 26.85 | 26.91 | 27,662 | -0.30(-1.11%) |
Aug 09, 2018 | 27.19 | 27.27 | 26.99 | 27.21 | 46,620 | +0.03(+0.11%) |
Aug 08, 2018 | 27.01 | 27.28 | 26.37 | 27.18 | 31,424 | +0.18(+0.67%) |
Aug 07, 2018 | 26.94 | 27.20 | 26.91 | 27.00 | 38,526 | +0.02(+0.08%) |
Aug 06, 2018 | 26.94 | 27.07 | 26.68 | 26.98 | 26,807 | +0.04(+0.17%) |
Aug 03, 2018 | 27.56 | 27.72 | 26.88 | 26.93 | 39,807 | -0.59(-2.14%) |
Aug 02, 2018 | 27.08 | 27.63 | 26.81 | 27.52 | 43,112 | +0.38(+1.40%) |
Aug 01, 2018 | 27.04 | 27.31 | 26.67 | 27.14 | 144,483 | +0.12(+0.44%) |
Jul 31, 2018 | 27.43 | 27.59 | 26.98 | 27.02 | 128,754 | -0.48(-1.76%) |
Jul 30, 2018 | 27.85 | 28.10 | 27.50 | 27.51 | 82,702 | -0.35(-1.26%) |
Jul 27, 2018 | 28.65 | 28.85 | 27.81 | 27.86 | 55,086 | -0.69(-2.40%) |
Jul 26, 2018 | 28.43 | 28.78 | 28.40 | 28.55 | 36,855 | -0.01(-0.05%) |
Jul 25, 2018 | 28.26 | 29.14 | 28.26 | 28.56 | 58,969 | +0.42(+1.48%) |
Jul 24, 2018 | 28.73 | 29.01 | 28.05 | 28.14 | 111,837 | -1.12(-3.82%) |
Jul 23, 2018 | 28.93 | 29.41 | 28.93 | 29.26 | 48,650 | +0.26(+0.90%) |
Jul 20, 2018 | 28.70 | 29.12 | 28.70 | 29.00 | 39,583 | +0.29(+1.01%) |
Jul 19, 2018 | 28.50 | 28.86 | 28.38 | 28.71 | 58,802 | +0.14(+0.50%) |
Jul 18, 2018 | 28.38 | 28.60 | 28.37 | 28.57 | 26,661 | +0.16(+0.58%) |
Jul 17, 2018 | 28.60 | 28.79 | 28.37 | 28.40 | 35,142 | -0.19(-0.65%) |
Jul 16, 2018 | 28.16 | 28.61 | 28.16 | 28.59 | 32,658 | +0.26(+0.92%) |
Jul 13, 2018 | 28.60 | 28.73 | 28.32 | 28.33 | 32,105 | -0.22(-0.78%) |
Jul 12, 2018 | 28.94 | 28.94 | 28.35 | 28.55 | 58,875 | -0.26(-0.91%) |
Jul 11, 2018 | 28.89 | 29.16 | 28.71 | 28.81 | 34,994 | -0.11(-0.39%) |
Jul 10, 2018 | 29.51 | 29.51 | 28.79 | 28.93 | 42,808 | -0.49(-1.67%) |
Jul 09, 2018 | 29.45 | 28.98 | 29.42 | 27,798 | +0.44(+1.52%) | |
Jul 06, 2018 | 28.87 | 29.09 | 28.87 | 28.98 | 54,716 | +0.11(+0.39%) |
Jul 05, 2018 | 28.76 | 28.92 | 28.66 | 28.87 | 56,861 | +0.16(+0.55%) |
Jul 03, 2018 | 28.71 | 28.71 | 28.71 | 0 | +0.04(+0.13%) |