Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.57 | 26.64 | 26.52 | 26.53 | 8,079 | -0.16(-0.60%) |
Sep 27, 2018 | 26.63 | 26.79 | 26.63 | 26.69 | 12,216 | +0.12(+0.45%) |
Sep 26, 2018 | 26.62 | 26.69 | 26.57 | 26.57 | 17,475 | +0.01(+0.04%) |
Sep 25, 2018 | 26.58 | 26.61 | 26.54 | 26.56 | 14,469 | +0.11(+0.42%) |
Sep 24, 2018 | 26.50 | 26.50 | 26.42 | 26.45 | 13,727 | -0.10(-0.38%) |
Sep 21, 2018 | 26.53 | 26.59 | 26.52 | 26.55 | 39,911 | +0.11(+0.42%) |
Sep 20, 2018 | 26.36 | 26.45 | 26.35 | 26.44 | 19,336 | +0.19(+0.72%) |
Sep 19, 2018 | 26.22 | 26.27 | 26.22 | 26.25 | 149,710 | +0.06(+0.23%) |
Sep 18, 2018 | 26.00 | 26.21 | 26.00 | 26.19 | 18,988 | +0.31(+1.20%) |
Sep 17, 2018 | 25.97 | 26.01 | 25.88 | 25.88 | 12,570 | -0.09(-0.35%) |
Sep 14, 2018 | 25.91 | 25.99 | 25.90 | 25.97 | 15,844 | +0.13(+0.50%) |
Sep 13, 2018 | 25.83 | 25.88 | 25.81 | 25.84 | 17,889 | +0.14(+0.54%) |
Sep 12, 2018 | 25.70 | 25.74 | 25.64 | 25.70 | 16,191 | +0.05(+0.19%) |
Sep 11, 2018 | 25.54 | 25.66 | 25.50 | 25.65 | 22,012 | +0.05(+0.20%) |
Sep 10, 2018 | 25.61 | 25.64 | 25.56 | 25.60 | 16,052 | +0.10(+0.39%) |
Sep 07, 2018 | 25.39 | 25.55 | 25.39 | 25.50 | 23,598 | -0.11(-0.43%) |
Sep 06, 2018 | 25.69 | 25.72 | 25.50 | 25.61 | 29,270 | -0.13(-0.51%) |
Sep 05, 2018 | 25.79 | 25.82 | 25.69 | 25.74 | 35,464 | -0.28(-1.08%) |
Sep 04, 2018 | 25.93 | 26.04 | 25.93 | 26.02 | 32,961 | -0.16(-0.61%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | -0.10(-0.38%) | |
Aug 30, 2018 | 26.35 | 26.38 | 26.24 | 26.28 | 10,010 | -0.25(-0.94%) |
Aug 29, 2018 | 26.49 | 26.57 | 26.44 | 26.53 | 40,569 | +0.09(+0.34%) |
Aug 28, 2018 | 26.49 | 26.49 | 26.41 | 26.44 | 23,515 | -0.03(-0.11%) |
Aug 27, 2018 | 26.35 | 26.47 | 26.35 | 26.47 | 17,000 | +0.28(+1.07%) |
Aug 24, 2018 | 26.21 | 26.23 | 26.18 | 26.19 | 11,045 | +0.06(+0.23%) |
Aug 23, 2018 | 26.12 | 26.20 | 26.12 | 26.13 | 77,277 | -0.03(-0.11%) |
Aug 22, 2018 | 26.12 | 26.20 | 26.12 | 26.16 | 56,818 | +0.06(+0.23%) |
Aug 21, 2018 | 26.15 | 26.17 | 26.10 | 26.10 | 25,636 | +0.02(+0.08%) |
Aug 20, 2018 | 26.12 | 26.14 | 26.08 | 26.08 | 34,038 | +0.09(+0.35%) |
Aug 17, 2018 | 25.86 | 26.05 | 25.86 | 25.99 | 11,883 | +0.05(+0.19%) |
Aug 16, 2018 | 25.93 | 26.02 | 25.90 | 25.94 | 15,384 | +0.14(+0.54%) |
Aug 15, 2018 | 25.88 | 25.88 | 25.69 | 25.80 | 23,246 | -0.36(-1.38%) |
Aug 14, 2018 | 26.10 | 26.21 | 26.06 | 26.16 | 14,019 | +0.10(+0.38%) |
Aug 13, 2018 | 26.10 | 26.14 | 26.06 | 26.06 | 24,952 | -0.13(-0.50%) |
Aug 10, 2018 | 26.24 | 26.24 | 26.12 | 26.19 | 22,344 | -0.37(-1.39%) |
Aug 09, 2018 | 26.56 | 26.57 | 26.54 | 26.56 | 17,209 | +0.04(+0.15%) |
Aug 08, 2018 | 26.55 | 26.56 | 26.49 | 26.52 | 16,863 | -0.02(-0.08%) |
Aug 07, 2018 | 26.61 | 26.61 | 26.54 | 26.54 | 26,970 | +0.09(+0.34%) |
Aug 03, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.01(+0.04%) | |
Aug 02, 2018 | 26.24 | 26.44 | 26.24 | 26.44 | 36,127 | -0.08(-0.30%) |
Aug 01, 2018 | 26.60 | 26.60 | 26.47 | 26.52 | 29,172 | -0.07(-0.26%) |
Jul 31, 2018 | 26.63 | 26.68 | 26.57 | 26.59 | 24,217 | +0.07(+0.26%) |
Jul 30, 2018 | 26.61 | 26.63 | 26.51 | 26.52 | 14,216 | -0.08(-0.30%) |
Jul 27, 2018 | 26.68 | 26.69 | 26.55 | 26.60 | 13,012 | +0.06(+0.23%) |
Jul 26, 2018 | 26.53 | 26.58 | 26.51 | 26.54 | 24,569 | +0.00(+0.00%) |
Jul 25, 2018 | 26.35 | 26.55 | 26.35 | 26.54 | 27,427 | +0.12(+0.45%) |
Jul 24, 2018 | 26.47 | 26.51 | 26.41 | 26.42 | 30,337 | +0.11(+0.42%) |
Jul 23, 2018 | 26.29 | 26.32 | 26.26 | 26.31 | 13,656 | +0.05(+0.19%) |
Jul 20, 2018 | 26.19 | 26.34 | 26.19 | 26.26 | 19,399 | -0.09(-0.34%) |
Jul 19, 2018 | 26.34 | 26.37 | 26.30 | 26.35 | 23,114 | -0.02(-0.08%) |
Jul 18, 2018 | 26.41 | 26.33 | 26.35 | 26.37 | 11,502 | +0.04(+0.15%) |
Jul 17, 2018 | 26.12 | 26.36 | 26.12 | 26.33 | 46,992 | +0.16(+0.61%) |
Jul 16, 2018 | 26.16 | 26.18 | 26.13 | 26.17 | 27,014 | -0.05(-0.19%) |
Jul 13, 2018 | 26.23 | 26.25 | 26.19 | 26.22 | 115,370 | +0.06(+0.23%) |
Jul 12, 2018 | 26.12 | 26.17 | 26.05 | 26.16 | 22,073 | +0.20(+0.77%) |
Jul 11, 2018 | 25.94 | 26.00 | 25.89 | 25.96 | 34,601 | -0.25(-0.95%) |
Jul 10, 2018 | 26.23 | 26.24 | 26.17 | 26.21 | 26,924 | +0.02(+0.08%) |
Jul 09, 2018 | 26.10 | 26.20 | 26.08 | 26.19 | 39,717 | +0.25(+0.96%) |
Jul 06, 2018 | 25.82 | 25.98 | 25.80 | 25.94 | 22,235 | +0.07(+0.27%) |
Jul 05, 2018 | 25.82 | 25.89 | 25.78 | 25.87 | 19,669 | +0.10(+0.39%) |
Jul 04, 2018 | 25.73 | 25.84 | 25.67 | 25.77 | 13,789 | +0.08(+0.31%) |