Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.45 | 27.74 | 27.45 | 27.68 | 9,291 | +0.18(+0.65%) |
Sep 27, 2018 | 27.56 | 27.64 | 27.43 | 27.51 | 20,201 | +0.03(+0.11%) |
Sep 26, 2018 | 27.78 | 27.79 | 27.42 | 27.48 | 162,408 | -0.39(-1.39%) |
Sep 25, 2018 | 27.89 | 27.92 | 27.78 | 27.86 | 13,950 | -0.03(-0.11%) |
Sep 24, 2018 | 28.19 | 28.19 | 27.73 | 27.89 | 13,829 | -0.33(-1.16%) |
Sep 21, 2018 | 28.36 | 28.42 | 28.18 | 28.22 | 11,109 | +0.04(+0.14%) |
Sep 20, 2018 | 27.87 | 28.25 | 27.87 | 28.18 | 146,284 | +0.34(+1.21%) |
Sep 19, 2018 | 27.93 | 28.12 | 27.83 | 27.84 | 22,705 | -0.12(-0.42%) |
Sep 18, 2018 | 27.95 | 28.08 | 27.93 | 27.96 | 5,763 | +0.00(+0.00%) |
Sep 17, 2018 | 27.96 | 28.04 | 27.86 | 27.96 | 7,695 | -0.04(-0.14%) |
Sep 14, 2018 | 27.92 | 28.10 | 27.86 | 28.00 | 5,857 | +0.20(+0.71%) |
Sep 13, 2018 | 28.01 | 28.01 | 27.75 | 27.80 | 12,416 | -0.15(-0.53%) |
Sep 12, 2018 | 27.88 | 27.95 | 27.79 | 27.95 | 6,806 | +0.02(+0.07%) |
Sep 11, 2018 | 27.98 | 28.08 | 27.86 | 27.93 | 15,291 | -0.10(-0.35%) |
Sep 10, 2018 | 27.91 | 28.08 | 27.88 | 28.03 | 8,022 | +0.27(+0.96%) |
Sep 07, 2018 | 27.71 | 27.79 | 27.55 | 27.76 | 18,596 | -0.15(-0.54%) |
Sep 06, 2018 | 27.70 | 27.94 | 27.70 | 27.92 | 4,887 | +0.16(+0.58%) |
Sep 05, 2018 | 27.49 | 27.82 | 27.49 | 27.75 | 11,040 | +0.19(+0.68%) |
Sep 04, 2018 | 27.86 | 27.86 | 27.48 | 27.57 | 16,705 | -0.32(-1.14%) |
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%) |