Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.21 | 27.21 | 27.21 | 0 | -0.21(-0.78%) | |
Aug 30, 2018 | 27.53 | 27.53 | 27.41 | 27.42 | 6,221 | -0.25(-0.91%) |
Aug 29, 2018 | 27.65 | 27.67 | 27.65 | 27.67 | 4,287 | +0.09(+0.33%) |
Aug 28, 2018 | 27.71 | 27.71 | 27.57 | 27.58 | 12,188 | -0.08(-0.30%) |
Aug 27, 2018 | 27.57 | 27.67 | 27.57 | 27.67 | 6,521 | +0.27(+0.97%) |
Aug 24, 2018 | 27.40 | 27.40 | 27.40 | 27.40 | 671 | +0.09(+0.34%) |
Aug 23, 2018 | 27.34 | 27.40 | 27.31 | 27.31 | 1,843 | -0.04(-0.15%) |
Aug 22, 2018 | 27.33 | 27.35 | 27.33 | 27.35 | 2,405 | +0.02(+0.08%) |
Aug 21, 2018 | 27.40 | 27.40 | 27.32 | 27.32 | 1,134 | +0.20(+0.72%) |
Aug 20, 2018 | 27.20 | 27.22 | 27.13 | 27.13 | 1,176 | +0.05(+0.20%) |
Aug 17, 2018 | 27.00 | 27.07 | 26.96 | 27.07 | 4,251 | +0.07(+0.27%) |
Aug 16, 2018 | 26.98 | 27.06 | 26.98 | 27.00 | 5,518 | +0.13(+0.50%) |
Aug 15, 2018 | 26.99 | 26.99 | 26.82 | 26.87 | 3,291 | -0.49(-1.80%) |
Aug 14, 2018 | 27.29 | 27.38 | 27.20 | 27.36 | 1,756 | +0.10(+0.38%) |
Aug 13, 2018 | 27.29 | 27.29 | 27.24 | 27.26 | 1,599 | -0.04(-0.16%) |
Aug 10, 2018 | 27.39 | 27.39 | 27.29 | 27.30 | 3,915 | -0.48(-1.72%) |
Aug 09, 2018 | 27.77 | 27.78 | 27.77 | 27.78 | 769 | +0.03(+0.10%) |
Aug 08, 2018 | 27.78 | 27.78 | 27.74 | 27.75 | 1,047 | -0.06(-0.21%) |
Aug 07, 2018 | 27.86 | 27.89 | 27.81 | 27.81 | 3,142 | +0.12(+0.44%) |
Aug 06, 2018 | 27.67 | 27.72 | 27.61 | 27.69 | 11,342 | -0.03(-0.12%) |
Aug 03, 2018 | 27.69 | 27.72 | 27.69 | 27.72 | 895 | +0.07(+0.24%) |
Aug 02, 2018 | 27.53 | 27.66 | 27.53 | 27.66 | 1,315 | -0.09(-0.32%) |
Aug 01, 2018 | 27.82 | 27.82 | 27.73 | 27.74 | 2,407 | -0.18(-0.65%) |
Jul 31, 2018 | 27.92 | 27.98 | 27.92 | 27.92 | 1,509 | +0.12(+0.44%) |
Jul 30, 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 2,315 | -0.13(-0.47%) |
Jul 27, 2018 | 27.93 | 27.93 | 27.93 | 27.93 | 223 | +0.11(+0.40%) |
Jul 26, 2018 | 27.83 | 27.83 | 27.82 | 27.82 | 688 | +0.05(+0.18%) |
Jul 25, 2018 | 27.62 | 27.80 | 27.56 | 27.77 | 37,287 | +0.15(+0.55%) |
Jul 24, 2018 | 27.70 | 27.74 | 27.60 | 27.62 | 13,184 | +0.21(+0.78%) |
Jul 23, 2018 | 27.44 | 27.44 | 27.39 | 27.41 | 4,192 | -0.16(-0.59%) |
Jul 19, 2018 | 27.57 | 27.57 | 27.57 | 21 | -0.13(-0.46%) | |
Jul 18, 2018 | 27.74 | 27.74 | 27.70 | 27.70 | 3,331 | +0.06(+0.23%) |
Jul 17, 2018 | 27.65 | 27.65 | 27.63 | 27.64 | 6,744 | +0.16(+0.57%) |
Jul 16, 2018 | 27.46 | 27.51 | 27.46 | 27.48 | 2,310 | +0.07(+0.27%) |
Jul 12, 2018 | 27.41 | 27.41 | 27.41 | 0 | -0.16(-0.58%) | |
Jul 10, 2018 | 27.56 | 27.56 | 27.56 | 26 | +0.16(+0.58%) | |
Jul 09, 2018 | 27.42 | 27.43 | 27.40 | 27.40 | 7,383 | +0.10(+0.36%) |
Jul 06, 2018 | 27.23 | 27.36 | 27.23 | 27.31 | 16,778 | +0.07(+0.26%) |
Jul 05, 2018 | 27.26 | 27.26 | 27.23 | 27.23 | 1,242 | +0.36(+1.33%) |
Jul 02, 2018 | 26.88 | 26.88 | 26.88 | 0 | -0.02(-0.07%) | |
Jun 29, 2018 | 27.08 | 26.90 | 26.90 | 8,191 | +0.02(+0.07%) | |
Jun 28, 2018 | 26.76 | 26.94 | 26.69 | 26.88 | 18,180 | -0.03(-0.13%) |
Jun 27, 2018 | 26.96 | 26.96 | 26.91 | 26.91 | 883 | -0.09(-0.34%) |
Jun 26, 2018 | 26.99 | 27.00 | 26.99 | 27.00 | 594 | +0.15(+0.57%) |
Jun 25, 2018 | 26.92 | 26.96 | 26.84 | 26.85 | 17,816 | -0.50(-1.83%) |
Jun 22, 2018 | 27.38 | 27.43 | 27.32 | 27.35 | 6,315 | +0.14(+0.53%) |
Jun 21, 2018 | 27.33 | 27.33 | 27.21 | 27.21 | 25,911 | -0.31(-1.14%) |
Jun 20, 2018 | 27.43 | 27.52 | 27.43 | 27.52 | 4,451 | +0.15(+0.56%) |
Jun 19, 2018 | 27.37 | 27.37 | 27.37 | 27.37 | 189 | -0.30(-1.07%) |
Jun 18, 2018 | 27.65 | 27.69 | 27.64 | 27.66 | 15,972 | -0.34(-1.20%) |
Jun 15, 2018 | 28.02 | 27.97 | 28.00 | 3,425 | -0.15(-0.54%) | |
Jun 14, 2018 | 27.98 | 28.17 | 27.98 | 28.15 | 1,295 | +0.38(+1.39%) |
Jun 13, 2018 | 27.85 | 27.85 | 27.76 | 27.77 | 2,091 | +0.04(+0.13%) |
Jun 12, 2018 | 27.82 | 27.82 | 27.73 | 27.73 | 983 | -0.10(-0.35%) |
Jun 11, 2018 | 27.68 | 27.87 | 27.68 | 27.83 | 3,589 | +0.27(+0.99%) |
Jun 08, 2018 | 27.54 | 27.58 | 27.52 | 27.55 | 1,398 | -0.02(-0.07%) |
Jun 07, 2018 | 27.57 | 27.57 | 27.57 | 27.57 | 336 | -0.02(-0.09%) |
Jun 06, 2018 | 27.61 | 27.60 | 2,052 | +0.09(+0.32%) | ||
Jun 05, 2018 | 27.74 | 27.74 | 27.51 | 27.51 | 2,950 | -0.11(-0.38%) |
Jun 04, 2018 | 27.68 | 27.68 | 27.61 | 27.61 | 955 | +0.12(+0.44%) |