Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.05 | 27.61 | 27.00 | 27.22 | 63,851 | +0.09(+0.32%) |
Sep 27, 2018 | 26.62 | 27.20 | 26.49 | 27.13 | 85,478 | +0.52(+1.94%) |
Sep 26, 2018 | 27.05 | 27.09 | 26.62 | 26.62 | 54,088 | -0.47(-1.75%) |
Sep 25, 2018 | 27.00 | 27.31 | 26.96 | 27.09 | 40,565 | +0.13(+0.48%) |
Sep 24, 2018 | 27.31 | 27.43 | 26.75 | 26.96 | 68,069 | -0.30(-1.11%) |
Sep 21, 2018 | 27.39 | 27.49 | 27.00 | 27.26 | 235,670 | -0.13(-0.47%) |
Sep 20, 2018 | 27.26 | 27.61 | 27.06 | 27.39 | 65,148 | +0.30(+1.11%) |
Sep 19, 2018 | 27.00 | 27.78 | 27.00 | 27.09 | 137,417 | +0.13(+0.48%) |
Sep 18, 2018 | 26.66 | 27.22 | 26.55 | 26.96 | 83,328 | +0.34(+1.29%) |
Sep 17, 2018 | 26.66 | 26.70 | 26.40 | 26.62 | 51,790 | -0.04(-0.16%) |
Sep 14, 2018 | 26.40 | 26.79 | 26.36 | 26.66 | 43,651 | +0.34(+1.31%) |
Sep 13, 2018 | 26.62 | 26.87 | 26.29 | 26.31 | 34,897 | -0.26(-0.97%) |
Sep 12, 2018 | 26.87 | 27.00 | 26.49 | 26.57 | 57,575 | -0.30(-1.12%) |
Sep 11, 2018 | 26.96 | 27.09 | 26.75 | 26.87 | 61,246 | -0.04(-0.16%) |
Sep 10, 2018 | 26.92 | 27.18 | 26.69 | 26.92 | 157,965 | +0.17(+0.64%) |
Sep 07, 2018 | 26.75 | 27.26 | 26.53 | 26.75 | 120,505 | +0.04(+0.16%) |
Sep 06, 2018 | 26.83 | 27.09 | 26.51 | 26.70 | 59,659 | -0.09(-0.32%) |
Sep 05, 2018 | 26.62 | 26.92 | 26.36 | 26.79 | 78,137 | +0.13(+0.48%) |
Sep 04, 2018 | 26.75 | 27.00 | 26.36 | 26.66 | 58,805 | -0.22(-0.80%) |
Aug 31, 2018 | 26.87 | 26.87 | 26.87 | 0 | -0.13(-0.48%) | |
Aug 30, 2018 | 27.31 | 27.52 | 26.75 | 27.00 | 141,868 | -0.47(-1.72%) |
Aug 29, 2018 | 28.08 | 28.12 | 27.39 | 27.48 | 112,743 | -0.65(-2.30%) |
Aug 28, 2018 | 29.03 | 29.03 | 28.08 | 28.12 | 65,048 | -0.69(-2.39%) |
Aug 27, 2018 | 28.86 | 29.07 | 28.64 | 28.81 | 73,761 | +0.17(+0.60%) |
Aug 24, 2018 | 29.24 | 29.42 | 28.43 | 28.64 | 80,104 | -0.52(-1.77%) |
Aug 23, 2018 | 28.55 | 29.33 | 28.55 | 29.16 | 99,146 | +0.60(+2.11%) |
Aug 22, 2018 | 28.60 | 28.64 | 28.12 | 28.55 | 171,778 | +0.30(+1.07%) |
Aug 21, 2018 | 28.38 | 28.81 | 28.17 | 28.25 | 116,616 | +0.22(+0.77%) |
Aug 20, 2018 | 28.04 | 28.51 | 27.61 | 28.04 | 96,172 | +0.26(+0.93%) |
Aug 17, 2018 | 27.95 | 27.99 | 27.61 | 27.78 | 65,477 | -0.13(-0.46%) |
Aug 16, 2018 | 28.08 | 28.25 | 27.74 | 27.91 | 82,045 | -0.04(-0.15%) |
Aug 15, 2018 | 27.87 | 27.99 | 27.43 | 27.95 | 104,282 | +0.00(+0.00%) |
Aug 14, 2018 | 27.74 | 28.04 | 27.43 | 27.95 | 92,740 | +0.22(+0.78%) |
Aug 13, 2018 | 29.11 | 29.29 | 27.48 | 27.74 | 155,067 | -1.34(-4.59%) |
Aug 10, 2018 | 28.77 | 29.29 | 28.08 | 29.07 | 207,343 | +0.17(+0.60%) |
Aug 09, 2018 | 28.60 | 29.29 | 28.51 | 28.90 | 289,793 | +0.40(+1.39%) |
Aug 08, 2018 | 27.90 | 28.72 | 27.69 | 28.50 | 225,689 | +0.73(+2.63%) |
Aug 07, 2018 | 27.47 | 28.12 | 27.47 | 27.77 | 149,171 | +0.34(+1.25%) |
Aug 06, 2018 | 27.21 | 27.82 | 27.07 | 27.43 | 124,708 | +0.26(+0.95%) |
Aug 03, 2018 | 27.30 | 27.64 | 26.78 | 27.17 | 138,494 | -0.13(-0.47%) |
Aug 02, 2018 | 26.87 | 27.69 | 26.87 | 27.30 | 172,795 | +0.34(+1.27%) |
Aug 01, 2018 | 25.33 | 27.13 | 24.86 | 26.96 | 326,096 | +1.59(+6.26%) |
Jul 31, 2018 | 25.58 | 25.58 | 25.07 | 25.37 | 170,129 | +0.00(+0.00%) |
Jul 30, 2018 | 25.45 | 25.67 | 25.24 | 25.37 | 201,580 | +0.13(+0.51%) |
Jul 27, 2018 | 24.77 | 25.67 | 24.77 | 25.24 | 162,838 | +0.64(+2.62%) |
Jul 26, 2018 | 25.11 | 25.28 | 24.42 | 24.60 | 117,047 | -0.56(-2.22%) |
Jul 25, 2018 | 24.64 | 25.20 | 24.34 | 25.15 | 57,969 | +0.52(+2.09%) |
Jul 24, 2018 | 24.77 | 24.94 | 24.60 | 24.64 | 48,346 | -0.04(-0.17%) |
Jul 23, 2018 | 24.04 | 24.77 | 24.04 | 24.68 | 55,001 | +0.56(+2.31%) |
Jul 20, 2018 | 24.17 | 24.30 | 23.96 | 24.12 | 26,792 | +0.00(+0.00%) |
Jul 19, 2018 | 24.68 | 24.85 | 24.04 | 24.12 | 53,289 | -0.69(-2.77%) |
Jul 18, 2018 | 24.42 | 24.90 | 24.30 | 24.81 | 65,574 | +0.43(+1.76%) |
Jul 17, 2018 | 24.42 | 24.51 | 24.30 | 24.38 | 33,522 | -0.04(-0.18%) |
Jul 16, 2018 | 24.30 | 24.55 | 24.25 | 24.42 | 38,920 | +0.13(+0.53%) |
Jul 13, 2018 | 24.17 | 24.47 | 24.04 | 24.30 | 49,437 | +0.04(+0.18%) |
Jul 12, 2018 | 24.30 | 24.34 | 23.74 | 24.25 | 58,003 | +0.17(+0.71%) |
Jul 11, 2018 | 24.60 | 24.60 | 24.04 | 24.08 | 39,141 | -0.52(-2.09%) |
Jul 10, 2018 | 24.94 | 25.15 | 24.51 | 24.60 | 40,871 | -0.34(-1.38%) |
Jul 09, 2018 | 24.68 | 24.98 | 24.64 | 24.94 | 27,860 | +0.43(+1.75%) |
Jul 06, 2018 | 24.55 | 24.73 | 24.38 | 24.51 | 113,386 | -0.04(-0.17%) |
Jul 05, 2018 | 24.21 | 24.85 | 24.12 | 24.55 | 70,392 | +0.47(+1.96%) |
Jul 03, 2018 | 24.08 | 24.08 | 24.08 | 0 | -0.34(-1.41%) |