Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.96 | 26.98 | 26.95 | 26.95 | 34,383 | -0.03(-0.11%) |
Oct 30, 2018 | 27.01 | 27.02 | 26.98 | 26.98 | 21,830 | -0.05(-0.18%) |
Oct 29, 2018 | 27.01 | 27.03 | 27.00 | 27.03 | 81,102 | +0.00(+0.00%) |
Oct 26, 2018 | 26.99 | 27.03 | 26.99 | 27.03 | 21,944 | +0.06(+0.22%) |
Oct 25, 2018 | 26.99 | 26.99 | 26.96 | 26.97 | 26,649 | -0.05(-0.19%) |
Oct 24, 2018 | 27.05 | 27.05 | 27.02 | 27.02 | 26,466 | -0.03(-0.11%) |
Oct 23, 2018 | 27.06 | 27.07 | 27.04 | 27.05 | 253,684 | +0.00(+0.00%) |
Oct 22, 2018 | 27.06 | 27.06 | 27.04 | 27.05 | 41,725 | +0.01(+0.04%) |
Oct 19, 2018 | 27.04 | 27.05 | 27.02 | 27.04 | 16,102 | +0.01(+0.04%) |
Oct 18, 2018 | 27.01 | 27.03 | 27.01 | 27.03 | 10,455 | +0.02(+0.07%) |
Oct 17, 2018 | 27.04 | 27.04 | 27.01 | 27.01 | 12,177 | -0.02(-0.07%) |
Oct 16, 2018 | 27.02 | 27.04 | 27.02 | 27.03 | 15,678 | -0.01(-0.04%) |
Oct 15, 2018 | 27.04 | 27.04 | 27.02 | 27.04 | 14,505 | +0.00(+0.00%) |
Oct 12, 2018 | 27.03 | 27.06 | 27.03 | 27.04 | 80,777 | +0.01(+0.04%) |
Oct 11, 2018 | 27.01 | 27.05 | 27.01 | 27.03 | 64,963 | +0.04(+0.15%) |
Oct 10, 2018 | 26.96 | 27.00 | 26.96 | 26.99 | 81,968 | -0.01(-0.04%) |
Oct 09, 2018 | 26.98 | 27.00 | 26.98 | 27.00 | 11,323 | +0.03(+0.11%) |
Oct 05, 2018 | 26.97 | 26.97 | 26.97 | 0 | -0.01(-0.04%) | |
Oct 04, 2018 | 26.99 | 27.00 | 26.98 | 26.98 | 92,489 | -0.01(-0.04%) |
Oct 03, 2018 | 27.00 | 27.01 | 26.98 | 26.99 | 18,505 | -0.03(-0.11%) |
Oct 02, 2018 | 27.00 | 27.03 | 27.00 | 27.02 | 67,835 | +0.02(+0.07%) |
Oct 01, 2018 | 27.02 | 27.02 | 26.99 | 27.00 | 39,109 | -0.06(-0.22%) |
Sep 28, 2018 | 27.04 | 27.06 | 27.04 | 27.06 | 10,463 | +0.01(+0.04%) |
Sep 27, 2018 | 27.06 | 27.06 | 27.04 | 27.05 | 13,969 | +0.01(+0.04%) |
Sep 26, 2018 | 27.04 | 27.06 | 27.03 | 27.04 | 31,819 | +0.01(+0.04%) |
Sep 25, 2018 | 27.02 | 27.04 | 27.01 | 27.03 | 22,794 | -0.01(-0.04%) |
Sep 24, 2018 | 27.03 | 27.05 | 27.03 | 27.04 | 49,984 | +0.01(+0.04%) |
Sep 21, 2018 | 27.03 | 27.06 | 27.03 | 27.03 | 1,209,570 | -0.01(-0.04%) |
Sep 20, 2018 | 27.03 | 27.04 | 27.03 | 27.04 | 22,678 | +0.00(+0.00%) |
Sep 19, 2018 | 27.06 | 27.06 | 27.04 | 27.04 | 37,042 | -0.07(-0.26%) |
Sep 18, 2018 | 27.13 | 27.13 | 27.11 | 27.11 | 7,020 | -0.02(-0.07%) |
Sep 17, 2018 | 27.11 | 27.13 | 27.11 | 27.13 | 16,925 | +0.00(+0.00%) |
Sep 14, 2018 | 27.12 | 27.14 | 27.11 | 27.13 | 44,520 | +0.02(+0.07%) |
Sep 13, 2018 | 27.12 | 27.13 | 27.11 | 27.11 | 33,059 | -0.01(-0.04%) |
Sep 12, 2018 | 27.12 | 27.13 | 27.11 | 27.12 | 31,078 | +0.01(+0.04%) |
Sep 11, 2018 | 27.13 | 27.13 | 27.11 | 27.11 | 9,137 | -0.03(-0.11%) |
Sep 10, 2018 | 27.14 | 27.15 | 27.14 | 27.14 | 19,266 | -0.01(-0.04%) |
Sep 07, 2018 | 27.15 | 27.16 | 27.14 | 27.15 | 13,225 | -0.01(-0.04%) |
Sep 06, 2018 | 27.19 | 27.19 | 27.16 | 27.16 | 29,358 | -0.02(-0.07%) |
Sep 05, 2018 | 27.15 | 27.18 | 27.15 | 27.18 | 26,503 | +0.02(+0.07%) |
Sep 04, 2018 | 27.17 | 27.17 | 27.15 | 27.16 | 13,012 | -0.01(-0.04%) |
Aug 31, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.03(+0.11%) | |
Aug 30, 2018 | 27.11 | 27.14 | 27.11 | 27.14 | 25,560 | +0.04(+0.15%) |
Aug 29, 2018 | 27.09 | 27.11 | 27.09 | 27.10 | 14,633 | +0.00(+0.00%) |
Aug 28, 2018 | 27.10 | 27.10 | 27.08 | 27.10 | 26,670 | +0.00(+0.00%) |
Aug 27, 2018 | 27.11 | 27.11 | 27.09 | 27.10 | 22,504 | -0.05(-0.18%) |
Aug 24, 2018 | 27.15 | 27.17 | 27.15 | 27.15 | 17,966 | +0.00(+0.00%) |
Aug 23, 2018 | 27.18 | 27.18 | 27.15 | 27.15 | 21,282 | -0.01(-0.04%) |
Aug 22, 2018 | 27.18 | 27.18 | 27.16 | 27.16 | 14,202 | +0.00(+0.00%) |
Aug 21, 2018 | 27.17 | 27.18 | 27.16 | 27.16 | 10,471 | -0.01(-0.04%) |
Aug 20, 2018 | 27.16 | 27.18 | 27.16 | 27.17 | 109,042 | +0.01(+0.04%) |
Aug 17, 2018 | 27.17 | 27.17 | 27.16 | 27.16 | 9,549 | +0.00(+0.00%) |
Aug 16, 2018 | 27.17 | 27.18 | 27.16 | 27.16 | 23,930 | +0.02(+0.07%) |
Aug 15, 2018 | 27.14 | 27.15 | 27.14 | 27.14 | 17,410 | +0.02(+0.07%) |
Aug 14, 2018 | 27.13 | 27.13 | 27.12 | 27.12 | 16,734 | -0.01(-0.04%) |
Aug 13, 2018 | 27.12 | 27.13 | 27.12 | 27.13 | 17,065 | -0.01(-0.04%) |
Aug 10, 2018 | 27.11 | 27.14 | 27.11 | 27.14 | 76,519 | +0.03(+0.11%) |
Aug 09, 2018 | 27.10 | 27.13 | 27.10 | 27.11 | 24,116 | +0.01(+0.04%) |
Aug 08, 2018 | 27.09 | 27.11 | 27.09 | 27.10 | 10,755 | +0.00(+0.00%) |
Aug 07, 2018 | 27.10 | 27.11 | 27.09 | 27.10 | 10,435 | +0.02(+0.07%) |
Aug 03, 2018 | 27.08 | 27.08 | 27.08 | 0 | -0.03(-0.11%) | |
Aug 02, 2018 | 27.11 | 27.12 | 27.10 | 27.11 | 33,469 | +0.01(+0.04%) |