Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.14 | 27.14 | 27.07 | 27.07 | 3,915 | -0.42(-1.51%) |
Sep 27, 2018 | 27.47 | 27.54 | 27.47 | 27.49 | 3,650 | +0.04(+0.15%) |
Sep 26, 2018 | 27.42 | 27.45 | 27.41 | 27.45 | 1,899 | +0.10(+0.36%) |
Sep 25, 2018 | 27.41 | 27.41 | 27.35 | 27.35 | 2,022 | +0.03(+0.10%) |
Sep 24, 2018 | 27.34 | 27.35 | 27.32 | 27.32 | 2,799 | -0.13(-0.49%) |
Sep 21, 2018 | 27.49 | 27.52 | 27.46 | 27.46 | 2,125 | +0.07(+0.26%) |
Sep 20, 2018 | 27.40 | 27.40 | 27.38 | 27.39 | 4,287 | +0.22(+0.82%) |
Sep 19, 2018 | 27.16 | 27.16 | 27.16 | 27.16 | 688 | +0.07(+0.26%) |
Sep 18, 2018 | 26.91 | 27.09 | 26.91 | 27.09 | 1,058 | +0.10(+0.38%) |
Sep 17, 2018 | 27.00 | 27.00 | 26.99 | 26.99 | 2,118 | +0.08(+0.28%) |
Sep 14, 2018 | 26.94 | 26.94 | 26.89 | 26.91 | 1,790 | +0.06(+0.23%) |
Sep 13, 2018 | 26.93 | 26.93 | 26.83 | 26.85 | 17,480 | +0.09(+0.33%) |
Sep 12, 2018 | 26.87 | 26.87 | 26.76 | 26.76 | 12,298 | +0.02(+0.07%) |
Sep 11, 2018 | 26.56 | 26.75 | 26.56 | 26.74 | 1,955 | +0.00(+0.00%) |
Sep 10, 2018 | 26.74 | 26.76 | 26.72 | 26.74 | 4,469 | +0.24(+0.91%) |
Sep 07, 2018 | 26.46 | 26.51 | 26.46 | 26.50 | 2,796 | -0.06(-0.24%) |
Sep 06, 2018 | 26.71 | 26.71 | 26.56 | 26.56 | 1,077 | -0.21(-0.77%) |
Sep 05, 2018 | 26.86 | 26.86 | 26.73 | 26.77 | 1,958 | -0.25(-0.93%) |
Sep 04, 2018 | 26.98 | 27.03 | 26.98 | 27.02 | 1,941 | -0.19(-0.69%) |
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%) |