Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.13 | 26.18 | 26.06 | 26.13 | 383,310 | +0.03(+0.13%) |
Sep 27, 2018 | 26.28 | 26.33 | 26.06 | 26.10 | 466,704 | -0.30(-1.13%) |
Sep 26, 2018 | 26.36 | 26.48 | 26.34 | 26.40 | 285,515 | +0.18(+0.69%) |
Sep 25, 2018 | 26.23 | 26.27 | 26.16 | 26.22 | 240,463 | +0.18(+0.70%) |
Sep 24, 2018 | 26.13 | 26.13 | 26.00 | 26.03 | 269,158 | -0.12(-0.47%) |
Sep 21, 2018 | 26.15 | 26.24 | 26.13 | 26.16 | 188,930 | +0.01(+0.03%) |
Sep 20, 2018 | 26.03 | 26.16 | 26.02 | 26.15 | 353,754 | -0.01(-0.03%) |
Sep 19, 2018 | 26.22 | 26.24 | 26.13 | 26.16 | 272,243 | -0.15(-0.57%) |
Sep 18, 2018 | 26.19 | 26.33 | 26.09 | 26.31 | 419,207 | +0.59(+2.31%) |
Sep 17, 2018 | 25.61 | 25.81 | 25.61 | 25.71 | 330,474 | +0.14(+0.55%) |
Sep 14, 2018 | 25.33 | 25.61 | 25.33 | 25.57 | 486,495 | +0.52(+2.08%) |
Sep 13, 2018 | 25.37 | 25.41 | 24.89 | 25.05 | 1,068,749 | -0.11(-0.43%) |
Sep 12, 2018 | 25.04 | 25.21 | 25.04 | 25.16 | 257,389 | -0.18(-0.72%) |
Sep 11, 2018 | 25.24 | 25.37 | 25.14 | 25.34 | 256,343 | +0.04(+0.16%) |
Sep 10, 2018 | 25.37 | 25.39 | 25.30 | 25.30 | 192,017 | +0.03(+0.13%) |
Sep 07, 2018 | 25.31 | 25.33 | 25.18 | 25.27 | 337,531 | -0.34(-1.32%) |
Sep 06, 2018 | 25.61 | 25.61 | 25.48 | 25.61 | 221,657 | -0.07(-0.26%) |
Sep 05, 2018 | 25.70 | 25.76 | 25.60 | 25.67 | 452,919 | -0.30(-1.14%) |
Sep 04, 2018 | 25.99 | 26.03 | 25.89 | 25.97 | 260,218 | -0.53(-1.99%) |
Aug 31, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.07(+0.25%) | |
Aug 30, 2018 | 26.46 | 26.49 | 26.35 | 26.43 | 312,150 | -0.21(-0.81%) |
Aug 29, 2018 | 26.50 | 26.65 | 26.49 | 26.65 | 264,381 | +0.15(+0.56%) |
Aug 28, 2018 | 26.50 | 26.58 | 26.48 | 26.50 | 179,568 | +0.10(+0.38%) |
Aug 27, 2018 | 26.34 | 26.41 | 26.27 | 26.40 | 175,719 | +0.37(+1.43%) |
Aug 24, 2018 | 26.11 | 26.11 | 26.02 | 26.03 | 115,295 | -0.01(-0.03%) |
Aug 23, 2018 | 26.12 | 26.12 | 26.02 | 26.03 | 203,766 | -0.11(-0.41%) |
Aug 22, 2018 | 26.21 | 26.21 | 26.12 | 26.14 | 575,119 | +0.09(+0.35%) |
Aug 21, 2018 | 26.19 | 26.19 | 26.03 | 26.05 | 340,917 | -0.15(-0.57%) |
Aug 20, 2018 | 26.23 | 26.27 | 26.16 | 26.20 | 176,657 | -0.08(-0.31%) |
Aug 17, 2018 | 26.12 | 26.31 | 26.07 | 26.28 | 261,353 | +0.26(+0.98%) |
Aug 16, 2018 | 26.00 | 26.11 | 25.98 | 26.03 | 254,210 | +0.05(+0.19%) |
Aug 15, 2018 | 25.97 | 26.04 | 25.91 | 25.98 | 309,539 | -0.40(-1.50%) |
Aug 14, 2018 | 26.33 | 26.49 | 26.32 | 26.37 | 355,940 | +0.21(+0.79%) |
Aug 13, 2018 | 26.36 | 26.36 | 26.14 | 26.17 | 322,718 | -0.32(-1.22%) |
Aug 10, 2018 | 26.55 | 26.59 | 26.42 | 26.49 | 387,064 | -0.14(-0.53%) |
Aug 09, 2018 | 26.72 | 26.76 | 26.62 | 26.63 | 198,302 | -0.15(-0.55%) |
Aug 08, 2018 | 26.81 | 26.83 | 26.74 | 26.78 | 131,157 | -0.04(-0.15%) |
Aug 07, 2018 | 26.73 | 26.84 | 26.69 | 26.82 | 335,466 | +0.53(+2.01%) |
Aug 06, 2018 | 26.48 | 26.49 | 26.25 | 26.29 | 938,093 | -0.37(-1.39%) |
Aug 03, 2018 | 26.53 | 26.66 | 26.50 | 26.66 | 153,687 | +0.15(+0.56%) |
Aug 02, 2018 | 26.42 | 26.51 | 26.35 | 26.51 | 215,649 | +0.04(+0.16%) |
Aug 01, 2018 | 26.53 | 26.54 | 26.39 | 26.47 | 321,558 | -0.27(-1.02%) |
Jul 31, 2018 | 26.74 | 26.77 | 26.63 | 26.74 | 396,106 | +0.15(+0.56%) |
Jul 30, 2018 | 26.77 | 26.82 | 26.55 | 26.60 | 695,627 | +0.12(+0.44%) |
Jul 27, 2018 | 26.46 | 26.50 | 26.40 | 26.48 | 393,604 | +0.30(+1.14%) |
Jul 26, 2018 | 26.18 | 26.53 | 26.16 | 26.18 | 630,402 | -0.26(-0.97%) |
Jul 25, 2018 | 26.40 | 26.46 | 26.30 | 26.44 | 624,953 | +0.21(+0.79%) |
Jul 24, 2018 | 26.36 | 26.37 | 26.22 | 26.23 | 549,621 | -0.09(-0.35%) |
Jul 23, 2018 | 26.33 | 26.36 | 26.28 | 26.32 | 281,766 | +0.12(+0.47%) |
Jul 20, 2018 | 26.21 | 26.32 | 26.20 | 26.20 | 193,360 | +0.03(+0.13%) |
Jul 19, 2018 | 26.11 | 26.22 | 26.04 | 26.17 | 410,742 | -0.01(-0.03%) |
Jul 18, 2018 | 26.21 | 26.21 | 26.05 | 26.17 | 294,266 | -0.08(-0.31%) |
Jul 17, 2018 | 26.15 | 26.26 | 26.15 | 26.26 | 439,813 | +0.28(+1.08%) |
Jul 16, 2018 | 26.11 | 26.18 | 25.96 | 25.98 | 258,748 | -0.12(-0.47%) |
Jul 13, 2018 | 26.02 | 26.10 | 25.99 | 26.10 | 210,018 | +0.21(+0.80%) |
Jul 12, 2018 | 25.89 | 25.94 | 25.79 | 25.89 | 347,491 | -0.17(-0.67%) |
Jul 11, 2018 | 26.17 | 26.27 | 26.02 | 26.07 | 212,449 | -0.34(-1.28%) |
Jul 10, 2018 | 26.32 | 26.41 | 26.29 | 26.41 | 235,948 | +0.09(+0.35%) |
Jul 09, 2018 | 26.28 | 26.32 | 26.15 | 26.32 | 416,992 | +0.31(+1.17%) |
Jul 06, 2018 | 25.99 | 26.08 | 25.94 | 26.01 | 453,428 | -0.17(-0.63%) |
Jul 05, 2018 | 26.22 | 26.23 | 26.12 | 26.17 | 287,739 | +0.02(+0.06%) |
Jul 03, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.25(-0.94%) |