Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.53 | 26.54 | 26.51 | 26.53 | 1,586,856 | +0.00(+0.00%) |
Sep 27, 2018 | 26.53 | 26.53 | 26.52 | 26.53 | 1,234,200 | +0.01(+0.03%) |
Sep 26, 2018 | 26.53 | 26.53 | 26.52 | 26.53 | 5,025,355 | +0.01(+0.03%) |
Sep 25, 2018 | 26.53 | 26.53 | 26.52 | 26.52 | 940,709 | -0.01(-0.03%) |
Sep 24, 2018 | 26.51 | 26.53 | 26.51 | 26.53 | 743,831 | +0.00(+0.00%) |
Sep 21, 2018 | 26.52 | 26.53 | 26.51 | 26.53 | 1,522,685 | +0.02(+0.07%) |
Sep 20, 2018 | 26.53 | 26.53 | 26.51 | 26.51 | 851,153 | -0.01(-0.03%) |
Sep 19, 2018 | 26.53 | 26.53 | 26.50 | 26.52 | 762,721 | +0.00(+0.00%) |
Sep 18, 2018 | 26.52 | 26.52 | 26.50 | 26.52 | 942,956 | +0.00(+0.00%) |
Sep 17, 2018 | 26.52 | 26.52 | 26.50 | 26.52 | 853,697 | +0.02(+0.07%) |
Sep 14, 2018 | 26.49 | 26.52 | 26.49 | 26.50 | 764,475 | +0.00(+0.00%) |
Sep 13, 2018 | 26.50 | 26.51 | 26.49 | 26.50 | 1,279,919 | +0.01(+0.03%) |
Sep 12, 2018 | 26.51 | 26.51 | 26.49 | 26.49 | 1,253,595 | -0.02(-0.06%) |
Sep 11, 2018 | 26.49 | 26.51 | 26.48 | 26.51 | 1,383,094 | +0.03(+0.10%) |
Sep 10, 2018 | 26.49 | 26.49 | 26.48 | 26.48 | 463,596 | +0.00(+0.00%) |
Sep 07, 2018 | 26.49 | 26.49 | 26.48 | 26.48 | 709,588 | +0.00(+0.00%) |
Sep 06, 2018 | 26.49 | 26.50 | 26.48 | 26.48 | 728,481 | +0.00(+0.00%) |
Sep 05, 2018 | 26.49 | 26.49 | 26.48 | 26.48 | 746,772 | -0.01(-0.03%) |
Sep 04, 2018 | 26.49 | 26.49 | 26.48 | 26.49 | 701,465 | +0.02(+0.06%) |
Aug 31, 2018 | 26.47 | 26.47 | 26.47 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 26.49 | 26.49 | 26.47 | 26.47 | 649,166 | +0.00(+0.00%) |
Aug 29, 2018 | 26.47 | 26.48 | 26.47 | 26.47 | 916,834 | +0.00(+0.00%) |
Aug 28, 2018 | 26.47 | 26.47 | 26.47 | 26.47 | 1,105,501 | +0.00(+0.00%) |
Aug 27, 2018 | 26.47 | 26.48 | 26.46 | 26.47 | 755,031 | +0.03(+0.10%) |
Aug 24, 2018 | 26.46 | 26.47 | 26.44 | 26.45 | 2,933,448 | +0.00(+0.00%) |
Aug 23, 2018 | 26.45 | 26.47 | 26.45 | 26.45 | 725,402 | +0.00(+0.00%) |
Aug 22, 2018 | 26.46 | 26.47 | 26.45 | 26.45 | 1,141,347 | -0.01(-0.03%) |
Aug 21, 2018 | 26.47 | 26.47 | 26.44 | 26.46 | 2,268,482 | +0.01(+0.03%) |
Aug 20, 2018 | 26.46 | 26.46 | 26.45 | 26.45 | 454,740 | +0.00(+0.00%) |
Aug 17, 2018 | 26.46 | 26.46 | 26.44 | 26.45 | 777,003 | -0.01(-0.03%) |
Aug 16, 2018 | 26.45 | 26.46 | 26.44 | 26.46 | 1,691,328 | +0.02(+0.07%) |
Aug 15, 2018 | 26.45 | 26.46 | 26.44 | 26.44 | 3,493,934 | -0.01(-0.03%) |
Aug 14, 2018 | 26.45 | 26.45 | 26.43 | 26.45 | 1,715,574 | +0.00(+0.00%) |
Aug 13, 2018 | 26.45 | 26.46 | 26.44 | 26.45 | 927,981 | +0.00(+0.00%) |
Aug 10, 2018 | 26.45 | 26.45 | 26.43 | 26.45 | 988,322 | +0.00(+0.00%) |
Aug 09, 2018 | 26.44 | 26.45 | 26.42 | 26.45 | 1,251,150 | +0.02(+0.07%) |
Aug 08, 2018 | 26.43 | 26.43 | 26.42 | 26.43 | 682,955 | +0.00(+0.00%) |
Aug 07, 2018 | 26.43 | 26.43 | 26.41 | 26.43 | 1,046,364 | +0.00(+0.00%) |
Aug 06, 2018 | 26.42 | 26.43 | 26.41 | 26.43 | 1,561,604 | +0.01(+0.03%) |
Aug 03, 2018 | 26.42 | 26.42 | 26.41 | 26.42 | 1,035,074 | +0.00(+0.00%) |
Aug 02, 2018 | 26.42 | 26.42 | 26.41 | 26.42 | 993,189 | +0.00(+0.00%) |
Aug 01, 2018 | 26.41 | 26.42 | 26.40 | 26.42 | 1,177,402 | +0.02(+0.09%) |
Jul 31, 2018 | 26.42 | 26.42 | 26.40 | 26.40 | 606,970 | -0.02(-0.06%) |
Jul 30, 2018 | 26.42 | 26.42 | 26.40 | 26.42 | 681,679 | +0.02(+0.06%) |
Jul 27, 2018 | 26.41 | 26.41 | 26.40 | 26.40 | 625,000 | -0.01(-0.03%) |
Jul 26, 2018 | 26.40 | 26.42 | 26.38 | 26.41 | 4,686,059 | +0.02(+0.07%) |
Jul 25, 2018 | 26.39 | 26.40 | 26.38 | 26.39 | 796,400 | +0.00(+0.00%) |
Jul 24, 2018 | 26.39 | 26.39 | 26.38 | 26.39 | 849,391 | +0.00(+0.00%) |
Jul 23, 2018 | 26.39 | 26.39 | 26.37 | 26.39 | 630,739 | +0.02(+0.07%) |
Jul 20, 2018 | 26.38 | 26.38 | 26.36 | 26.37 | 657,122 | -0.01(-0.03%) |
Jul 19, 2018 | 26.37 | 26.38 | 26.36 | 26.38 | 900,653 | +0.03(+0.10%) |
Jul 18, 2018 | 26.37 | 26.37 | 26.36 | 26.36 | 718,845 | -0.01(-0.03%) |
Jul 17, 2018 | 26.37 | 26.37 | 26.35 | 26.36 | 1,442,749 | -0.01(-0.03%) |
Jul 16, 2018 | 26.36 | 26.37 | 26.35 | 26.37 | 775,262 | +0.01(+0.03%) |
Jul 13, 2018 | 26.36 | 26.36 | 26.36 | 26.36 | 619,574 | +0.01(+0.03%) |
Jul 12, 2018 | 26.36 | 26.36 | 26.35 | 26.36 | 709,695 | +0.00(+0.00%) |
Jul 11, 2018 | 26.36 | 26.36 | 26.33 | 26.36 | 1,446,873 | +0.00(+0.00%) |
Jul 10, 2018 | 26.35 | 26.36 | 26.31 | 26.36 | 2,031,313 | +0.02(+0.07%) |
Jul 09, 2018 | 26.33 | 26.36 | 26.33 | 26.34 | 893,481 | +0.01(+0.03%) |
Jul 06, 2018 | 26.34 | 26.35 | 26.33 | 26.33 | 2,021,826 | +0.00(+0.00%) |
Jul 05, 2018 | 26.34 | 26.34 | 26.31 | 26.33 | 1,337,163 | +0.01(+0.03%) |
Jul 03, 2018 | 26.32 | 26.32 | 26.32 | 0 | -0.00(-0.02%) |