Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.88 | 27.88 | 27.88 | 0 | +0.09(+0.32%) | |
Aug 30, 2018 | 27.88 | 27.94 | 27.73 | 27.79 | 9,301 | -0.13(-0.46%) |
Aug 29, 2018 | 27.70 | 27.92 | 27.70 | 27.92 | 16,245 | +0.14(+0.50%) |
Aug 28, 2018 | 27.80 | 27.81 | 27.68 | 27.78 | 20,181 | -0.03(-0.11%) |
Aug 27, 2018 | 27.78 | 27.95 | 27.74 | 27.81 | 9,657 | +0.06(+0.21%) |
Aug 24, 2018 | 27.71 | 27.75 | 27.64 | 27.75 | 5,356 | +0.11(+0.39%) |
Aug 23, 2018 | 27.76 | 27.77 | 27.62 | 27.64 | 9,196 | -0.12(-0.43%) |
Aug 22, 2018 | 27.73 | 27.80 | 27.73 | 27.76 | 3,916 | -0.13(-0.46%) |
Aug 21, 2018 | 27.51 | 27.89 | 27.51 | 27.89 | 9,853 | +0.47(+1.73%) |
Aug 20, 2018 | 27.40 | 27.51 | 27.28 | 27.42 | 17,933 | +0.15(+0.54%) |
Aug 17, 2018 | 26.96 | 27.31 | 26.96 | 27.27 | 5,356 | +0.20(+0.73%) |
Aug 16, 2018 | 26.95 | 27.07 | 26.91 | 27.07 | 17,181 | +0.31(+1.15%) |
Aug 15, 2018 | 27.03 | 27.03 | 26.72 | 26.76 | 15,631 | -0.37(-1.35%) |
Aug 14, 2018 | 26.86 | 27.18 | 26.81 | 27.13 | 11,624 | +0.41(+1.52%) |
Aug 13, 2018 | 27.05 | 27.05 | 26.70 | 26.72 | 13,707 | -0.45(-1.64%) |
Aug 10, 2018 | 27.35 | 27.36 | 27.00 | 27.17 | 9,904 | -0.07(-0.25%) |
Aug 09, 2018 | 27.31 | 27.44 | 27.24 | 27.24 | 14,749 | -0.17(-0.61%) |
Aug 08, 2018 | 27.55 | 27.55 | 27.38 | 27.41 | 21,281 | -0.18(-0.65%) |
Aug 07, 2018 | 27.70 | 27.70 | 27.47 | 27.59 | 13,272 | +0.06(+0.22%) |
Aug 06, 2018 | 27.29 | 27.58 | 27.25 | 27.53 | 106,469 | +0.30(+1.09%) |
Aug 03, 2018 | 27.38 | 27.48 | 27.13 | 27.23 | 16,676 | -0.18(-0.65%) |
Aug 02, 2018 | 27.11 | 27.44 | 27.11 | 27.41 | 6,495 | +0.21(+0.76%) |
Aug 01, 2018 | 27.42 | 27.44 | 26.99 | 27.20 | 16,226 | -0.07(-0.25%) |
Jul 31, 2018 | 26.94 | 27.31 | 26.94 | 27.27 | 10,561 | +0.47(+1.74%) |
Jul 30, 2018 | 27.01 | 27.17 | 26.80 | 26.80 | 11,156 | -0.16(-0.59%) |
Jul 27, 2018 | 27.46 | 27.58 | 26.96 | 26.96 | 6,670 | -0.20(-0.73%) |
Jul 26, 2018 | 26.89 | 27.35 | 26.89 | 27.16 | 3,154 | +0.19(+0.70%) |
Jul 25, 2018 | 26.85 | 26.97 | 26.64 | 26.97 | 7,424 | -0.01(-0.04%) |
Jul 24, 2018 | 27.23 | 27.23 | 26.89 | 26.98 | 51,265 | -0.19(-0.69%) |
Jul 23, 2018 | 27.33 | 27.09 | 27.17 | 19,848 | -0.15(-0.54%) | |
Jul 20, 2018 | 27.18 | 27.43 | 27.18 | 27.32 | 6,892 | -0.03(-0.11%) |
Jul 19, 2018 | 26.92 | 27.35 | 26.92 | 27.35 | 11,295 | +0.27(+0.99%) |
Jul 18, 2018 | 26.86 | 27.11 | 26.86 | 27.08 | 10,636 | +0.17(+0.62%) |
Jul 17, 2018 | 26.81 | 27.06 | 26.81 | 26.91 | 12,201 | +0.03(+0.11%) |
Jul 16, 2018 | 27.18 | 27.20 | 26.84 | 26.88 | 12,622 | -0.31(-1.13%) |
Jul 13, 2018 | 27.29 | 27.36 | 27.19 | 27.19 | 4,020 | +0.14(+0.51%) |
Jul 12, 2018 | 27.05 | 27.14 | 26.88 | 27.05 | 21,620 | +0.01(+0.04%) |
Jul 11, 2018 | 27.17 | 27.29 | 26.97 | 27.04 | 10,454 | -0.27(-0.98%) |
Jul 10, 2018 | 27.50 | 27.50 | 27.26 | 27.31 | 94,960 | -0.05(-0.19%) |
Jul 09, 2018 | 27.27 | 27.41 | 27.27 | 27.36 | 3,650 | +0.29(+1.07%) |
Jul 06, 2018 | 27.05 | 27.12 | 27.04 | 27.07 | 6,383 | +0.13(+0.48%) |
Jul 05, 2018 | 26.79 | 26.94 | 26.49 | 26.94 | 27,340 | +0.41(+1.53%) |
Jul 03, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.06(+0.22%) | |
Jul 02, 2018 | 26.25 | 26.42 | 26.08 | 26.48 | 6,772 | -0.05(-0.17%) |
Jun 29, 2018 | 26.40 | 26.57 | 26.40 | 26.52 | 3,826 | +0.33(+1.27%) |
Jun 28, 2018 | 26.26 | 26.29 | 26.08 | 26.19 | 4,690 | -0.12(-0.45%) |
Jun 27, 2018 | 26.75 | 26.75 | 26.31 | 26.31 | 25,763 | -0.31(-1.15%) |
Jun 26, 2018 | 26.68 | 26.38 | 26.62 | 4,598 | +0.26(+0.98%) | |
Jun 25, 2018 | 26.64 | 26.64 | 26.23 | 26.36 | 12,965 | -0.32(-1.19%) |
Jun 22, 2018 | 26.62 | 26.82 | 26.58 | 26.68 | 8,993 | +0.04(+0.15%) |
Jun 21, 2018 | 27.18 | 27.18 | 26.60 | 26.64 | 7,270 | -0.35(-1.28%) |
Jun 20, 2018 | 26.85 | 27.01 | 26.81 | 26.98 | 7,627 | +0.16(+0.59%) |
Jun 19, 2018 | 26.69 | 26.85 | 26.60 | 26.82 | 13,687 | -0.12(-0.44%) |
Jun 18, 2018 | 26.56 | 26.98 | 26.56 | 26.94 | 4,326 | +0.17(+0.63%) |
Jun 15, 2018 | 26.77 | 26.54 | 26.77 | 41,907 | +0.06(+0.22%) | |
Jun 14, 2018 | 26.85 | 26.89 | 26.50 | 26.72 | 18,394 | +0.01(+0.04%) |
Jun 13, 2018 | 26.75 | 26.86 | 26.71 | 26.71 | 10,023 | -0.13(-0.48%) |
Jun 12, 2018 | 26.83 | 26.91 | 26.77 | 26.83 | 68,736 | -0.07(-0.26%) |
Jun 11, 2018 | 26.77 | 26.96 | 26.77 | 26.90 | 7,324 | +0.06(+0.24%) |
Jun 08, 2018 | 26.89 | 26.89 | 26.74 | 26.84 | 19,690 | +0.03(+0.13%) |
Jun 07, 2018 | 26.97 | 26.98 | 26.75 | 26.80 | 9,492 | -0.07(-0.26%) |
Jun 06, 2018 | 26.72 | 26.87 | 26.66 | 26.87 | 294,667 | +0.23(+0.85%) |
Jun 05, 2018 | 26.50 | 26.66 | 26.42 | 26.65 | 17,040 | +0.18(+0.67%) |
Jun 04, 2018 | 26.53 | 26.57 | 26.33 | 26.47 | 15,676 | +0.13(+0.49%) |