Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.78 | 26.90 | 26.75 | 26.79 | 36,700 | +0.00(+0.00%) |
Sep 27, 2018 | 26.80 | 26.85 | 26.78 | 26.79 | 98,497 | -0.10(-0.37%) |
Sep 26, 2018 | 26.85 | 26.91 | 26.85 | 26.89 | 5,503 | +0.06(+0.21%) |
Sep 25, 2018 | 26.79 | 26.85 | 26.79 | 26.83 | 7,225 | +0.03(+0.12%) |
Sep 24, 2018 | 26.80 | 26.80 | 26.69 | 26.80 | 3,513 | +0.10(+0.38%) |
Sep 21, 2018 | 26.84 | 26.88 | 26.70 | 26.70 | 8,900 | -0.13(-0.48%) |
Sep 20, 2018 | 26.61 | 26.83 | 26.61 | 26.83 | 33,061 | +0.29(+1.09%) |
Sep 19, 2018 | 26.63 | 26.63 | 26.53 | 26.54 | 25,361 | -0.06(-0.23%) |
Sep 18, 2018 | 26.58 | 26.63 | 26.56 | 26.60 | 10,552 | +0.23(+0.87%) |
Sep 17, 2018 | 26.44 | 26.49 | 26.36 | 26.37 | 4,422 | -0.32(-1.20%) |
Sep 14, 2018 | 26.65 | 26.77 | 26.65 | 26.69 | 50,600 | +0.02(+0.07%) |
Sep 13, 2018 | 26.73 | 26.73 | 26.65 | 26.67 | 15,527 | +0.10(+0.38%) |
Sep 12, 2018 | 26.49 | 26.57 | 26.48 | 26.57 | 1,437 | -0.04(-0.15%) |
Sep 11, 2018 | 26.57 | 26.64 | 26.53 | 26.61 | 20,510 | +0.21(+0.79%) |
Sep 10, 2018 | 26.45 | 26.48 | 26.33 | 26.40 | 15,322 | +0.06(+0.23%) |
Sep 07, 2018 | 26.20 | 26.49 | 26.20 | 26.34 | 6,800 | -0.06(-0.23%) |
Sep 06, 2018 | 26.66 | 26.66 | 26.31 | 26.40 | 7,429 | -0.32(-1.20%) |
Sep 05, 2018 | 26.91 | 26.91 | 26.62 | 26.72 | 45,254 | -0.30(-1.11%) |
Sep 04, 2018 | 27.07 | 27.07 | 26.94 | 27.02 | 3,430 | -0.08(-0.29%) |
Aug 31, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 27.18 | 27.22 | 27.06 | 27.06 | 17,996 | -0.10(-0.37%) |
Aug 29, 2018 | 26.97 | 27.18 | 26.97 | 27.16 | 10,442 | +0.29(+1.07%) |
Aug 28, 2018 | 26.93 | 26.93 | 26.82 | 26.87 | 14,334 | +0.00(+0.01%) |
Aug 27, 2018 | 26.75 | 26.87 | 26.74 | 26.87 | 19,104 | +0.30(+1.15%) |
Aug 24, 2018 | 26.49 | 26.59 | 26.49 | 26.57 | 32,400 | +0.18(+0.70%) |
Aug 23, 2018 | 26.35 | 26.47 | 26.27 | 26.38 | 9,264 | -0.04(-0.15%) |
Aug 22, 2018 | 26.21 | 26.42 | 26.12 | 26.42 | 8,208 | +0.22(+0.84%) |
Aug 21, 2018 | 26.13 | 26.26 | 26.13 | 26.20 | 5,099 | +0.22(+0.84%) |
Aug 20, 2018 | 25.97 | 26.01 | 25.97 | 25.98 | 8,590 | +0.04(+0.16%) |
Aug 17, 2018 | 25.85 | 25.94 | 25.84 | 25.94 | 500 | +0.04(+0.15%) |
Aug 16, 2018 | 25.98 | 26.04 | 25.90 | 25.90 | 18,954 | +0.12(+0.48%) |
Aug 15, 2018 | 26.02 | 26.02 | 25.69 | 25.78 | 28,054 | -0.51(-1.95%) |
Aug 14, 2018 | 26.25 | 26.29 | 26.15 | 26.29 | 8,709 | +0.14(+0.53%) |
Aug 13, 2018 | 26.29 | 26.30 | 26.09 | 26.15 | 23,935 | -0.09(-0.34%) |
Aug 10, 2018 | 26.32 | 26.34 | 26.24 | 26.24 | 9,600 | -0.21(-0.78%) |
Aug 09, 2018 | 26.41 | 26.51 | 26.41 | 26.45 | 17,131 | +0.04(+0.16%) |
Aug 08, 2018 | 26.39 | 26.43 | 26.38 | 26.40 | 2,634 | -0.02(-0.06%) |
Aug 07, 2018 | 26.41 | 26.47 | 26.39 | 26.42 | 35,114 | +0.20(+0.76%) |
Aug 06, 2018 | 26.13 | 26.25 | 26.13 | 26.22 | 12,167 | +0.14(+0.54%) |
Aug 03, 2018 | 26.13 | 26.13 | 26.01 | 26.08 | 10,400 | -0.05(-0.19%) |
Aug 02, 2018 | 25.87 | 26.13 | 25.75 | 26.13 | 90,814 | +0.13(+0.50%) |
Aug 01, 2018 | 25.96 | 26.10 | 25.82 | 26.00 | 75,517 | +0.02(+0.08%) |
Jul 31, 2018 | 26.01 | 26.05 | 25.98 | 25.98 | 12,493 | +0.09(+0.35%) |
Jul 30, 2018 | 25.90 | 25.94 | 25.86 | 25.89 | 8,425 | -0.08(-0.31%) |
Jul 27, 2018 | 26.06 | 26.06 | 25.95 | 25.97 | 6,900 | +0.06(+0.23%) |
Jul 26, 2018 | 25.98 | 26.05 | 25.91 | 25.91 | 7,006 | -0.16(-0.61%) |
Jul 25, 2018 | 26.05 | 26.13 | 26.05 | 26.07 | 10,885 | +0.06(+0.23%) |
Jul 24, 2018 | 25.89 | 26.03 | 25.88 | 26.01 | 35,234 | +0.07(+0.27%) |
Jul 23, 2018 | 26.29 | 26.29 | 25.91 | 25.94 | 15,010 | -0.35(-1.33%) |
Jul 20, 2018 | 26.46 | 26.46 | 26.24 | 26.29 | 14,281 | -0.24(-0.90%) |
Jul 19, 2018 | 26.46 | 26.58 | 26.46 | 26.53 | 5,325 | +0.15(+0.56%) |
Jul 18, 2018 | 26.47 | 26.51 | 26.38 | 26.38 | 27,634 | -0.13(-0.48%) |
Jul 17, 2018 | 26.62 | 26.62 | 26.50 | 26.51 | 8,677 | -0.06(-0.23%) |
Jul 16, 2018 | 26.58 | 26.60 | 26.48 | 26.57 | 23,933 | -0.11(-0.41%) |
Jul 13, 2018 | 26.67 | 26.68 | 26.65 | 26.68 | 4,095 | +0.07(+0.26%) |
Jul 12, 2018 | 26.60 | 26.61 | 26.57 | 26.61 | 13,216 | +0.04(+0.14%) |
Jul 11, 2018 | 26.61 | 26.61 | 26.53 | 26.57 | 27,269 | +0.06(+0.24%) |
Jul 10, 2018 | 26.54 | 26.54 | 26.48 | 26.51 | 5,047 | -0.05(-0.18%) |
Jul 09, 2018 | 26.62 | 26.62 | 26.53 | 26.56 | 13,058 | -0.06(-0.23%) |
Jul 06, 2018 | 26.68 | 26.69 | 26.60 | 26.62 | 10,933 | +0.06(+0.22%) |
Jul 05, 2018 | 26.53 | 26.61 | 26.51 | 26.56 | 25,754 | +0.02(+0.08%) |
Jul 03, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.17(+0.64%) |