Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.57 | 27.59 | 27.56 | 27.58 | 6,709 | -0.02(-0.07%) |
Sep 27, 2018 | 27.63 | 27.63 | 27.58 | 27.59 | 11,016 | +0.01(+0.03%) |
Sep 26, 2018 | 27.67 | 27.67 | 27.58 | 27.58 | 12,943 | -0.11(-0.39%) |
Sep 25, 2018 | 27.71 | 27.71 | 27.68 | 27.69 | 10,286 | +0.03(+0.11%) |
Sep 24, 2018 | 27.69 | 27.69 | 27.64 | 27.66 | 6,029 | +0.02(+0.06%) |
Sep 21, 2018 | 27.65 | 27.65 | 27.63 | 27.65 | 39,453 | +0.05(+0.17%) |
Sep 20, 2018 | 27.64 | 27.65 | 27.60 | 27.60 | 11,261 | -0.03(-0.12%) |
Sep 19, 2018 | 27.61 | 27.65 | 27.61 | 27.63 | 8,453 | +0.05(+0.19%) |
Sep 18, 2018 | 27.48 | 27.58 | 27.48 | 27.58 | 41,129 | +0.12(+0.44%) |
Sep 17, 2018 | 27.46 | 27.50 | 27.44 | 27.46 | 147,019 | +0.00(+0.00%) |
Sep 14, 2018 | 27.45 | 27.50 | 27.44 | 27.46 | 709,515 | +0.07(+0.24%) |
Sep 13, 2018 | 27.39 | 27.40 | 27.37 | 27.39 | 6,701 | +0.00(+0.00%) |
Sep 12, 2018 | 27.39 | 27.40 | 27.36 | 27.39 | 6,034 | -0.03(-0.10%) |
Sep 11, 2018 | 27.39 | 27.43 | 27.39 | 27.42 | 4,185 | +0.08(+0.31%) |
Sep 10, 2018 | 27.38 | 27.38 | 27.33 | 27.34 | 10,918 | -0.00(-0.00%) |
Sep 07, 2018 | 27.34 | 27.35 | 27.33 | 27.34 | 6,735 | +0.14(+0.52%) |
Sep 06, 2018 | 27.24 | 27.24 | 27.20 | 27.20 | 9,222 | -0.07(-0.24%) |
Sep 05, 2018 | 27.27 | 27.27 | 27.26 | 27.26 | 2,570 | -0.01(-0.03%) |
Sep 04, 2018 | 27.20 | 27.27 | 27.18 | 27.27 | 11,366 | +0.07(+0.24%) |
Aug 31, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 27.19 | 27.23 | 27.18 | 27.20 | 33,298 | -0.06(-0.21%) |
Aug 29, 2018 | 27.22 | 27.27 | 27.22 | 27.25 | 7,415 | -0.00(-0.01%) |
Aug 28, 2018 | 27.25 | 27.27 | 27.19 | 27.26 | 11,521 | +0.06(+0.22%) |
Aug 27, 2018 | 27.17 | 27.21 | 27.13 | 27.20 | 5,403 | +0.08(+0.31%) |
Aug 24, 2018 | 27.19 | 27.19 | 27.10 | 27.11 | 7,912 | +0.01(+0.03%) |
Aug 23, 2018 | 27.09 | 27.12 | 27.09 | 27.10 | 17,224 | +0.01(+0.03%) |
Aug 22, 2018 | 27.12 | 27.13 | 27.10 | 27.10 | 10,510 | -0.06(-0.21%) |
Aug 21, 2018 | 27.17 | 27.17 | 27.15 | 27.15 | 4,078 | +0.05(+0.17%) |
Aug 20, 2018 | 27.17 | 27.17 | 27.10 | 27.10 | 12,073 | -0.08(-0.31%) |
Aug 17, 2018 | 27.21 | 27.22 | 27.17 | 27.19 | 3,849 | -0.01(-0.03%) |
Aug 16, 2018 | 27.22 | 27.24 | 27.19 | 27.20 | 12,756 | -0.01(-0.03%) |
Aug 15, 2018 | 27.24 | 27.24 | 27.15 | 27.21 | 13,880 | -0.07(-0.24%) |
Aug 14, 2018 | 27.23 | 27.27 | 27.21 | 27.27 | 29,309 | +0.03(+0.10%) |
Aug 13, 2018 | 27.24 | 27.26 | 27.22 | 27.24 | 10,978 | +0.02(+0.07%) |
Aug 10, 2018 | 27.25 | 27.28 | 27.21 | 27.23 | 11,547 | -0.14(-0.51%) |
Aug 09, 2018 | 27.37 | 27.39 | 27.37 | 27.37 | 7,545 | -0.06(-0.22%) |
Aug 08, 2018 | 27.47 | 27.47 | 27.42 | 27.43 | 7,847 | -0.02(-0.07%) |
Aug 07, 2018 | 27.42 | 27.45 | 27.41 | 27.45 | 14,036 | +0.05(+0.19%) |
Aug 06, 2018 | 27.41 | 27.41 | 27.35 | 27.39 | 486,896 | +0.01(+0.03%) |
Aug 03, 2018 | 27.39 | 27.40 | 27.39 | 27.39 | 5,452 | -0.07(-0.24%) |
Aug 02, 2018 | 27.45 | 27.49 | 27.45 | 27.45 | 16,504 | -0.06(-0.20%) |
Aug 01, 2018 | 27.49 | 27.52 | 27.48 | 27.51 | 17,902 | +0.08(+0.31%) |
Jul 31, 2018 | 27.39 | 27.44 | 27.39 | 27.42 | 12,905 | -0.06(-0.20%) |
Jul 30, 2018 | 27.49 | 27.49 | 27.44 | 27.48 | 15,508 | +0.05(+0.19%) |
Jul 27, 2018 | 27.43 | 27.45 | 27.39 | 27.43 | 12,188 | -0.01(-0.05%) |
Jul 26, 2018 | 27.41 | 27.46 | 27.39 | 27.44 | 255,046 | +0.01(+0.03%) |
Jul 25, 2018 | 27.39 | 27.43 | 27.36 | 27.43 | 4,591 | +0.03(+0.10%) |
Jul 24, 2018 | 27.39 | 27.43 | 27.39 | 27.40 | 43,349 | -0.01(-0.03%) |
Jul 23, 2018 | 27.35 | 27.43 | 27.35 | 27.41 | 8,998 | +0.15(+0.55%) |
Jul 20, 2018 | 27.25 | 27.28 | 27.24 | 27.26 | 15,482 | +0.07(+0.28%) |
Jul 19, 2018 | 27.29 | 27.29 | 27.19 | 27.19 | 11,990 | -0.06(-0.21%) |
Jul 18, 2018 | 27.24 | 27.27 | 27.23 | 27.24 | 9,589 | +0.03(+0.10%) |
Jul 17, 2018 | 27.23 | 27.24 | 27.22 | 27.22 | 9,875 | -0.01(-0.03%) |
Jul 16, 2018 | 27.25 | 27.26 | 27.20 | 27.23 | 6,815 | +0.08(+0.31%) |
Jul 13, 2018 | 27.20 | 27.20 | 27.14 | 27.14 | 5,118 | -0.06(-0.21%) |
Jul 12, 2018 | 27.21 | 27.23 | 27.20 | 27.20 | 13,286 | +0.02(+0.07%) |
Jul 11, 2018 | 27.22 | 27.23 | 27.18 | 27.18 | 6,978 | -0.06(-0.21%) |
Jul 10, 2018 | 27.24 | 27.25 | 27.22 | 27.24 | 8,178 | +0.02(+0.07%) |
Jul 09, 2018 | 27.24 | 27.24 | 27.20 | 27.22 | 7,176 | +0.08(+0.31%) |
Jul 06, 2018 | 27.12 | 27.17 | 27.12 | 27.13 | 13,013 | -0.03(-0.10%) |
Jul 05, 2018 | 27.17 | 27.23 | 27.14 | 27.16 | 35,127 | -0.01(-0.04%) |
Jul 03, 2018 | 27.17 | 27.17 | 27.17 | 0 | -0.06(-0.20%) |