Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.50 | 27.54 | 27.46 | 27.46 | 800 | -0.54(-1.93%) |
Sep 27, 2018 | 28.09 | 28.09 | 27.74 | 28.00 | 1,707 | +0.09(+0.33%) |
Sep 26, 2018 | 27.95 | 27.95 | 27.91 | 27.91 | 2,880 | -0.05(-0.19%) |
Sep 25, 2018 | 28.06 | 28.06 | 27.96 | 27.96 | 520 | +0.05(+0.20%) |
Sep 24, 2018 | 28.10 | 28.10 | 27.91 | 27.91 | 1,992 | -0.11(-0.41%) |
Sep 21, 2018 | 28.06 | 28.08 | 28.02 | 28.02 | 1,300 | +0.14(+0.50%) |
Sep 20, 2018 | 28.03 | 28.03 | 27.85 | 27.88 | 1,502 | +0.08(+0.29%) |
Sep 19, 2018 | 28.09 | 28.09 | 27.80 | 27.80 | 1,180 | +0.09(+0.31%) |
Sep 18, 2018 | 28.06 | 28.06 | 27.71 | 27.71 | 2,442 | -0.04(-0.13%) |
Sep 17, 2018 | 27.75 | 27.75 | 27.75 | 27.75 | 400 | -0.13(-0.47%) |
Sep 14, 2018 | 27.88 | 27.88 | 27.88 | 27.88 | 100 | +0.14(+0.50%) |
Sep 13, 2018 | 27.62 | 27.83 | 27.45 | 27.74 | 4,485 | +0.31(+1.13%) |
Sep 12, 2018 | 27.46 | 27.46 | 27.43 | 27.43 | 2,325 | +0.02(+0.08%) |
Sep 11, 2018 | 27.41 | 27.41 | 27.41 | 27.41 | 26 | +0.00(+0.00%) |
Sep 10, 2018 | 27.37 | 27.41 | 27.37 | 27.41 | 781 | +0.16(+0.58%) |
Sep 07, 2018 | 27.29 | 27.29 | 27.25 | 27.25 | 1,200 | -0.02(-0.07%) |
Sep 06, 2018 | 27.67 | 27.67 | 27.27 | 27.27 | 650 | -0.29(-1.06%) |
Sep 05, 2018 | 27.77 | 27.77 | 27.56 | 27.56 | 1,293 | +0.01(+0.05%) |
Sep 04, 2018 | 27.69 | 27.69 | 27.55 | 27.55 | 816 | -0.29(-1.04%) |
Aug 31, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 28.00 | 28.00 | 27.84 | 27.84 | 601 | -0.63(-2.20%) |
Aug 29, 2018 | 28.55 | 28.55 | 28.47 | 28.47 | 1,093 | +0.36(+1.27%) |
Aug 28, 2018 | 28.11 | 28.11 | 28.11 | 28.11 | 12 | +0.00(+0.00%) |
Aug 27, 2018 | 28.16 | 28.16 | 28.02 | 28.11 | 536 | +0.30(+1.08%) |
Aug 24, 2018 | 27.83 | 27.83 | 27.81 | 27.81 | 3,500 | +0.24(+0.85%) |
Aug 23, 2018 | 27.60 | 27.65 | 27.54 | 27.57 | 2,037 | -0.75(-2.65%) |
Aug 22, 2018 | 28.33 | 28.33 | 28.33 | 28.33 | 359 | +0.48(+1.71%) |
Aug 21, 2018 | 27.85 | 27.85 | 27.85 | 27.85 | 26 | +0.03(+0.10%) |
Aug 20, 2018 | 27.82 | 27.82 | 27.82 | 27.82 | 1,119 | +0.36(+1.32%) |
Aug 17, 2018 | 27.46 | 27.46 | 27.46 | 27.46 | 200 | -0.34(-1.24%) |
Aug 16, 2018 | 27.54 | 27.80 | 27.30 | 27.80 | 798 | +0.57(+2.09%) |
Aug 15, 2018 | 27.73 | 27.75 | 27.23 | 27.23 | 901 | -0.28(-1.00%) |
Aug 14, 2018 | 27.51 | 27.51 | 27.51 | 27.51 | 61 | +0.00(+0.00%) |
Aug 13, 2018 | 27.59 | 27.59 | 27.51 | 27.51 | 314 | -0.45(-1.61%) |
Aug 10, 2018 | 27.96 | 27.96 | 27.96 | 27.96 | 100 | -0.48(-1.69%) |
Aug 09, 2018 | 28.31 | 28.44 | 28.31 | 28.44 | 901 | +0.12(+0.42%) |
Aug 08, 2018 | 28.32 | 28.32 | 28.32 | 28.32 | 41 | +0.18(+0.62%) |
Aug 07, 2018 | 28.13 | 28.14 | 28.00 | 28.14 | 3,188 | +0.08(+0.29%) |
Aug 06, 2018 | 28.06 | 28.06 | 28.06 | 28.06 | 536 | -0.23(-0.80%) |
Aug 03, 2018 | 28.34 | 28.34 | 28.29 | 28.29 | 400 | -0.08(-0.29%) |
Aug 02, 2018 | 28.37 | 28.37 | 28.37 | 28.37 | 75 | +0.00(+0.00%) |
Aug 01, 2018 | 28.37 | 28.37 | 28.37 | 28.37 | 280 | +0.02(+0.08%) |
Jul 31, 2018 | 28.35 | 28.35 | 28.35 | 28.35 | 14 | +0.00(+0.00%) |
Jul 30, 2018 | 28.35 | 28.35 | 28.35 | 28.35 | 175 | +0.17(+0.61%) |
Jul 27, 2018 | 28.43 | 28.43 | 28.16 | 28.18 | 2,335 | +0.11(+0.39%) |
Jul 26, 2018 | 28.02 | 28.52 | 28.02 | 28.07 | 1,788 | -0.37(-1.30%) |
Jul 25, 2018 | 28.40 | 28.44 | 28.23 | 28.44 | 1,516 | -0.00(-0.01%) |
Jul 24, 2018 | 28.37 | 28.44 | 28.16 | 28.44 | 1,118 | -0.27(-0.95%) |
Jul 23, 2018 | 28.48 | 28.71 | 28.48 | 28.71 | 1,783 | +0.65(+2.33%) |
Jul 20, 2018 | 28.06 | 28.06 | 28.06 | 28.06 | 200 | +0.22(+0.81%) |
Jul 19, 2018 | 27.83 | 28.25 | 27.78 | 27.84 | 1,710 | -0.12(-0.44%) |
Jul 18, 2018 | 28.02 | 28.07 | 27.93 | 27.96 | 1,230 | -0.17(-0.60%) |
Jul 17, 2018 | 28.13 | 28.13 | 28.13 | 28.13 | 33 | -0.07(-0.25%) |
Jul 16, 2018 | 28.20 | 28.20 | 28.20 | 28.20 | 34 | +0.00(+0.02%) |
Jul 13, 2018 | 28.20 | 28.20 | 28.20 | 28.20 | 904 | +0.16(+0.59%) |
Jul 12, 2018 | 28.03 | 28.03 | 28.03 | 28.03 | 0 | +0.00(+0.00%) |
Jul 11, 2018 | 28.03 | 28.03 | 28.03 | 28.03 | 58 | +0.00(+0.00%) |
Jul 10, 2018 | 28.03 | 28.03 | 28.03 | 28.03 | 447 | -0.71(-2.47%) |
Jul 09, 2018 | 28.73 | 28.74 | 28.73 | 28.74 | 1,992 | +0.29(+1.04%) |
Jul 06, 2018 | 28.45 | 28.45 | 28.45 | 28.45 | 205 | +0.21(+0.73%) |
Jul 05, 2018 | 28.24 | 27.74 | 28.24 | 548 | +0.50(+1.79%) | |
Jul 03, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.08(+0.30%) |