Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.98 | 27.21 | 26.89 | 27.08 | 242,800 | +0.07(+0.26%) |
Sep 27, 2018 | 27.05 | 27.11 | 26.98 | 27.01 | 161,745 | +0.03(+0.11%) |
Sep 26, 2018 | 27.27 | 27.44 | 26.97 | 26.98 | 300,829 | -0.29(-1.06%) |
Sep 25, 2018 | 27.30 | 27.34 | 27.08 | 27.27 | 312,950 | +0.06(+0.22%) |
Sep 24, 2018 | 27.34 | 27.43 | 27.15 | 27.21 | 290,687 | -0.13(-0.48%) |
Sep 21, 2018 | 27.58 | 27.74 | 27.34 | 27.34 | 1,751,600 | -0.25(-0.91%) |
Sep 20, 2018 | 27.51 | 27.61 | 27.35 | 27.59 | 252,483 | +0.21(+0.77%) |
Sep 19, 2018 | 27.47 | 27.59 | 27.14 | 27.38 | 292,543 | -0.18(-0.65%) |
Sep 18, 2018 | 27.12 | 27.74 | 27.03 | 27.56 | 370,897 | +0.47(+1.73%) |
Sep 17, 2018 | 27.41 | 27.45 | 26.99 | 27.09 | 416,760 | -0.16(-0.59%) |
Sep 14, 2018 | 27.06 | 27.31 | 26.90 | 27.25 | 243,800 | +0.16(+0.59%) |
Sep 13, 2018 | 27.01 | 27.22 | 26.97 | 27.09 | 316,024 | +0.11(+0.41%) |
Sep 12, 2018 | 26.93 | 27.14 | 26.71 | 26.98 | 577,857 | +0.00(+0.00%) |
Sep 11, 2018 | 27.68 | 27.71 | 26.96 | 26.98 | 573,650 | -0.78(-2.81%) |
Sep 10, 2018 | 27.77 | 27.93 | 27.66 | 27.76 | 359,358 | +0.06(+0.22%) |
Sep 07, 2018 | 27.65 | 27.80 | 27.56 | 27.70 | 376,900 | +0.05(+0.18%) |
Sep 06, 2018 | 27.56 | 27.79 | 27.48 | 27.65 | 760,579 | +0.25(+0.91%) |
Sep 05, 2018 | 27.10 | 27.43 | 27.00 | 27.40 | 305,217 | +0.27(+1.00%) |
Sep 04, 2018 | 26.68 | 27.17 | 26.62 | 27.13 | 557,510 | +0.45(+1.69%) |
Aug 31, 2018 | 26.68 | 26.68 | 26.68 | 0 | -0.01(-0.04%) | |
Aug 30, 2018 | 26.36 | 26.78 | 26.23 | 26.69 | 296,281 | +0.33(+1.25%) |
Aug 29, 2018 | 26.25 | 26.48 | 26.11 | 26.36 | 547,805 | +0.14(+0.53%) |
Aug 28, 2018 | 26.10 | 26.24 | 26.02 | 26.22 | 296,911 | +0.18(+0.69%) |
Aug 27, 2018 | 26.00 | 26.15 | 25.89 | 26.04 | 348,778 | +0.11(+0.42%) |
Aug 24, 2018 | 25.86 | 26.05 | 25.84 | 25.93 | 224,700 | +0.13(+0.50%) |
Aug 23, 2018 | 25.67 | 25.87 | 25.56 | 25.80 | 291,133 | +0.15(+0.58%) |
Aug 22, 2018 | 25.82 | 25.90 | 25.55 | 25.65 | 294,326 | -0.18(-0.70%) |
Aug 21, 2018 | 25.45 | 25.90 | 25.45 | 25.83 | 383,609 | +0.39(+1.53%) |
Aug 20, 2018 | 25.41 | 25.57 | 25.32 | 25.44 | 472,472 | +0.03(+0.12%) |
Aug 17, 2018 | 25.26 | 25.64 | 25.26 | 25.41 | 432,300 | +0.09(+0.36%) |
Aug 16, 2018 | 25.00 | 25.33 | 24.84 | 25.32 | 346,343 | +0.42(+1.69%) |
Aug 15, 2018 | 24.70 | 25.00 | 24.67 | 24.90 | 294,357 | +0.18(+0.73%) |
Aug 14, 2018 | 24.47 | 24.80 | 24.45 | 24.72 | 292,827 | +0.30(+1.23%) |
Aug 13, 2018 | 24.55 | 24.70 | 24.35 | 24.42 | 209,249 | -0.08(-0.33%) |
Aug 10, 2018 | 24.31 | 24.64 | 24.31 | 24.50 | 257,300 | +0.10(+0.41%) |
Aug 09, 2018 | 24.16 | 24.49 | 24.07 | 24.40 | 338,315 | +0.32(+1.33%) |
Aug 08, 2018 | 24.15 | 24.15 | 23.90 | 24.08 | 335,906 | -0.01(-0.04%) |
Aug 07, 2018 | 24.25 | 24.43 | 23.98 | 24.09 | 267,779 | -0.16(-0.66%) |
Aug 06, 2018 | 24.42 | 24.49 | 24.19 | 24.25 | 527,982 | -0.11(-0.45%) |
Aug 03, 2018 | 23.97 | 24.50 | 23.89 | 24.36 | 791,700 | +0.29(+1.20%) |
Aug 02, 2018 | 24.24 | 24.66 | 23.76 | 24.07 | 883,149 | -0.41(-1.67%) |
Aug 01, 2018 | 24.63 | 24.69 | 24.23 | 24.48 | 1,142,475 | -0.12(-0.49%) |
Jul 31, 2018 | 24.55 | 24.69 | 24.33 | 24.60 | 301,164 | +0.18(+0.74%) |
Jul 30, 2018 | 24.49 | 24.58 | 24.40 | 24.42 | 678,646 | -0.12(-0.49%) |
Jul 27, 2018 | 24.76 | 24.98 | 24.39 | 24.54 | 508,400 | -0.16(-0.65%) |
Jul 26, 2018 | 24.28 | 24.78 | 24.17 | 24.70 | 1,683,598 | +0.51(+2.11%) |
Jul 25, 2018 | 23.70 | 24.29 | 23.70 | 24.19 | 1,835,453 | +0.42(+1.77%) |
Jul 24, 2018 | 24.14 | 24.21 | 23.67 | 23.77 | 605,785 | -0.36(-1.49%) |
Jul 23, 2018 | 24.23 | 24.29 | 24.01 | 24.13 | 354,932 | -0.20(-0.82%) |
Jul 20, 2018 | 24.38 | 24.49 | 24.32 | 24.33 | 250,855 | -0.05(-0.21%) |
Jul 19, 2018 | 24.31 | 24.51 | 24.30 | 24.38 | 296,443 | +0.02(+0.08%) |
Jul 18, 2018 | 24.76 | 24.76 | 24.31 | 24.36 | 386,792 | -0.42(-1.69%) |
Jul 17, 2018 | 25.06 | 25.12 | 24.76 | 24.78 | 288,490 | -0.20(-0.80%) |
Jul 16, 2018 | 25.44 | 25.45 | 24.85 | 24.98 | 309,012 | -0.45(-1.77%) |
Jul 13, 2018 | 25.57 | 25.80 | 25.43 | 25.43 | 226,597 | -0.11(-0.43%) |
Jul 12, 2018 | 25.11 | 25.57 | 25.00 | 25.54 | 788,798 | +0.53(+2.12%) |
Jul 11, 2018 | 24.96 | 25.17 | 24.82 | 25.01 | 689,637 | +0.01(+0.04%) |
Jul 10, 2018 | 24.93 | 25.09 | 24.84 | 25.00 | 545,530 | +0.05(+0.20%) |
Jul 09, 2018 | 25.00 | 25.04 | 24.87 | 24.95 | 459,265 | +0.04(+0.16%) |
Jul 06, 2018 | 24.99 | 25.05 | 24.87 | 24.91 | 297,339 | -0.09(-0.36%) |
Jul 05, 2018 | 24.94 | 25.00 | 24.87 | 25.00 | 321,565 | +0.18(+0.73%) |
Jul 03, 2018 | 24.82 | 24.82 | 24.82 | 0 | -0.03(-0.12%) |