Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 27.99 | 27.99 | 27.99 | 0 | +0.29(+1.05%) | |
Aug 30, 2018 | 27.82 | 28.00 | 27.66 | 27.70 | 10,702 | -0.19(-0.68%) |
Aug 29, 2018 | 27.80 | 28.00 | 27.80 | 27.89 | 18,052 | +0.09(+0.32%) |
Aug 28, 2018 | 27.80 | 27.82 | 27.80 | 27.80 | 6,827 | +0.10(+0.36%) |
Aug 27, 2018 | 27.50 | 27.76 | 27.35 | 27.70 | 5,932 | +0.10(+0.36%) |
Aug 24, 2018 | 27.40 | 27.60 | 27.35 | 27.60 | 3,380 | +0.10(+0.36%) |
Aug 23, 2018 | 27.50 | 27.51 | 27.35 | 27.50 | 4,035 | -0.30(-1.08%) |
Aug 22, 2018 | 27.81 | 27.81 | 27.80 | 27.80 | 708 | +0.00(+0.00%) |
Aug 21, 2018 | 27.74 | 27.80 | 27.71 | 27.80 | 2,292 | -0.01(-0.04%) |
Aug 20, 2018 | 27.80 | 27.81 | 27.70 | 27.81 | 9,383 | +0.00(+0.00%) |
Aug 17, 2018 | 27.65 | 27.95 | 27.65 | 27.81 | 4,763 | +0.16(+0.58%) |
Aug 16, 2018 | 27.62 | 27.65 | 27.50 | 27.65 | 12,970 | -0.03(-0.11%) |
Aug 15, 2018 | 27.62 | 27.73 | 27.60 | 27.68 | 3,812 | -0.02(-0.07%) |
Aug 14, 2018 | 27.75 | 27.75 | 27.70 | 27.70 | 1,288 | -0.02(-0.07%) |
Aug 13, 2018 | 27.99 | 27.99 | 27.50 | 27.72 | 5,346 | +0.02(+0.07%) |
Aug 10, 2018 | 27.50 | 27.70 | 27.47 | 27.70 | 2,405 | +0.01(+0.04%) |
Aug 09, 2018 | 27.76 | 27.83 | 27.32 | 27.69 | 1,602 | -0.07(-0.25%) |
Aug 08, 2018 | 27.77 | 27.78 | 27.76 | 27.76 | 667 | -0.14(-0.50%) |
Aug 07, 2018 | 27.75 | 28.09 | 27.75 | 27.90 | 4,641 | +0.17(+0.61%) |
Aug 03, 2018 | 27.73 | 27.73 | 27.73 | 0 | -0.36(-1.28%) | |
Aug 02, 2018 | 27.52 | 28.09 | 27.51 | 28.09 | 5,162 | -0.15(-0.53%) |
Aug 01, 2018 | 27.98 | 28.24 | 27.95 | 28.24 | 2,327 | +0.26(+0.93%) |
Jul 31, 2018 | 27.55 | 28.09 | 27.55 | 27.98 | 4,420 | +0.58(+2.12%) |
Jul 30, 2018 | 26.93 | 27.50 | 26.93 | 27.40 | 17,359 | +0.46(+1.71%) |
Jul 27, 2018 | 27.00 | 27.00 | 26.94 | 26.94 | 2,434 | -0.06(-0.22%) |
Jul 26, 2018 | 26.93 | 27.00 | 26.93 | 27.00 | 2,300 | +0.06(+0.22%) |
Jul 25, 2018 | 26.61 | 26.95 | 26.61 | 26.94 | 1,787 | -0.06(-0.22%) |
Jul 24, 2018 | 26.76 | 27.00 | 26.57 | 27.00 | 11,908 | +0.30(+1.12%) |
Jul 23, 2018 | 26.96 | 26.96 | 26.70 | 26.70 | 4,697 | -0.26(-0.96%) |
Jul 20, 2018 | 27.00 | 27.00 | 26.96 | 26.96 | 211 | -0.04(-0.15%) |
Jul 19, 2018 | 26.56 | 27.00 | 26.56 | 27.00 | 2,641 | +0.09(+0.33%) |
Jul 18, 2018 | 26.76 | 26.95 | 26.75 | 26.91 | 2,775 | +0.27(+1.01%) |
Jul 17, 2018 | 26.83 | 26.83 | 26.62 | 26.64 | 1,664 | -0.17(-0.63%) |
Jul 16, 2018 | 26.52 | 26.82 | 26.52 | 26.81 | 4,006 | +0.11(+0.41%) |
Jul 13, 2018 | 26.70 | 26.70 | 26.70 | 26.70 | 236 | -0.09(-0.34%) |
Jul 12, 2018 | 26.85 | 26.85 | 26.57 | 26.79 | 3,073 | +0.08(+0.30%) |
Jul 11, 2018 | 26.56 | 26.84 | 26.56 | 26.71 | 495 | +0.05(+0.19%) |
Jul 10, 2018 | 26.89 | 26.90 | 26.66 | 26.66 | 3,879 | -0.18(-0.67%) |
Jul 09, 2018 | 26.59 | 26.59 | 26.59 | 26.84 | 27,251 | +0.04(+0.15%) |
Jul 06, 2018 | 26.88 | 26.88 | 26.56 | 26.80 | 2,570 | +0.22(+0.83%) |
Jul 05, 2018 | 26.90 | 26.97 | 26.50 | 26.58 | 5,476 | -0.32(-1.19%) |
Jul 04, 2018 | 26.60 | 26.90 | 26.60 | 26.90 | 1,518 | -0.09(-0.33%) |
Jul 03, 2018 | 26.79 | 27.09 | 26.70 | 26.99 | 3,689 | +0.38(+1.43%) |
Jun 29, 2018 | 26.61 | 26.61 | 26.61 | 0 | +0.14(+0.53%) | |
Jun 28, 2018 | 26.55 | 26.55 | 26.10 | 26.47 | 26,467 | -0.08(-0.30%) |
Jun 27, 2018 | 26.74 | 26.74 | 26.50 | 26.55 | 10,649 | +0.05(+0.19%) |
Jun 26, 2018 | 26.50 | 26.71 | 26.50 | 26.50 | 15,531 | +0.00(+0.00%) |
Jun 25, 2018 | 26.68 | 26.68 | 26.50 | 26.50 | 4,431 | -0.16(-0.60%) |
Jun 22, 2018 | 26.63 | 27.20 | 26.26 | 26.66 | 3,589 | +0.05(+0.19%) |
Jun 21, 2018 | 26.90 | 26.90 | 26.11 | 26.61 | 2,868 | -0.24(-0.89%) |
Jun 20, 2018 | 26.61 | 27.18 | 26.61 | 26.85 | 1,703 | +0.00(+0.00%) |
Jun 19, 2018 | 27.29 | 27.29 | 26.85 | 26.85 | 2,233 | -0.60(-2.19%) |
Jun 18, 2018 | 26.02 | 27.46 | 26.02 | 27.45 | 6,757 | +0.65(+2.43%) |
Jun 15, 2018 | 26.90 | 27.19 | 26.80 | 4,926 | -0.39(-1.43%) | |
Jun 14, 2018 | 27.12 | 27.22 | 27.08 | 27.19 | 7,740 | +0.08(+0.30%) |
Jun 13, 2018 | 26.14 | 27.70 | 26.13 | 27.11 | 123,233 | +0.94(+3.59%) |
Jun 12, 2018 | 26.12 | 26.20 | 26.09 | 26.17 | 806 | +0.15(+0.58%) |
Jun 11, 2018 | 26.28 | 26.29 | 26.02 | 26.02 | 2,942 | -0.09(-0.34%) |
Jun 08, 2018 | 26.02 | 26.11 | 25.91 | 26.11 | 2,275 | +0.10(+0.38%) |
Jun 07, 2018 | 26.16 | 26.16 | 26.01 | 26.01 | 2,121 | -0.10(-0.38%) |
Jun 06, 2018 | 26.00 | 26.13 | 26.00 | 26.11 | 2,311 | -0.04(-0.15%) |
Jun 05, 2018 | 25.61 | 26.25 | 25.61 | 26.15 | 5,226 | +0.39(+1.51%) |
Jun 04, 2018 | 26.25 | 26.25 | 25.75 | 25.76 | 8,279 | -0.72(-2.72%) |