Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.45 | 26.74 | 26.45 | 26.63 | 10,200 | -0.34(-1.25%) |
Sep 27, 2018 | 27.74 | 27.74 | 26.97 | 26.97 | 13,183 | +0.47(+1.78%) |
Sep 26, 2018 | 26.22 | 26.60 | 26.22 | 26.49 | 8,603 | -0.67(-2.45%) |
Sep 25, 2018 | 27.19 | 27.23 | 27.12 | 27.16 | 12,490 | -0.41(-1.49%) |
Sep 24, 2018 | 27.55 | 27.73 | 27.53 | 27.57 | 5,105 | -0.23(-0.83%) |
Sep 21, 2018 | 27.82 | 27.92 | 27.77 | 27.80 | 14,700 | +0.27(+0.99%) |
Sep 20, 2018 | 27.43 | 27.55 | 27.38 | 27.53 | 6,031 | +0.48(+1.76%) |
Sep 19, 2018 | 26.92 | 27.11 | 26.92 | 27.05 | 9,017 | +0.38(+1.42%) |
Sep 18, 2018 | 26.73 | 26.76 | 26.64 | 26.68 | 12,230 | +0.02(+0.06%) |
Sep 17, 2018 | 26.62 | 26.76 | 26.62 | 26.66 | 23,904 | +0.07(+0.28%) |
Sep 14, 2018 | 26.63 | 26.72 | 26.49 | 26.59 | 7,300 | +0.10(+0.38%) |
Sep 13, 2018 | 26.62 | 26.62 | 26.47 | 26.48 | 4,975 | +0.25(+0.93%) |
Sep 12, 2018 | 26.07 | 26.36 | 26.06 | 26.24 | 10,394 | +0.06(+0.23%) |
Sep 11, 2018 | 25.92 | 26.21 | 25.92 | 26.18 | 12,113 | -0.05(-0.21%) |
Sep 10, 2018 | 26.26 | 26.34 | 26.20 | 26.23 | 7,537 | +0.12(+0.48%) |
Sep 07, 2018 | 26.08 | 26.26 | 26.04 | 26.11 | 18,700 | -0.18(-0.68%) |
Sep 06, 2018 | 26.30 | 26.37 | 26.15 | 26.29 | 19,197 | -0.17(-0.64%) |
Sep 05, 2018 | 26.53 | 26.54 | 26.29 | 26.46 | 20,114 | -0.06(-0.23%) |
Sep 04, 2018 | 26.43 | 26.53 | 26.41 | 26.52 | 5,473 | -0.46(-1.70%) |
Aug 31, 2018 | 26.98 | 26.98 | 26.98 | 0 | -0.46(-1.69%) | |
Aug 30, 2018 | 27.42 | 27.49 | 27.37 | 27.45 | 7,207 | +0.05(+0.20%) |
Aug 29, 2018 | 27.32 | 27.40 | 27.28 | 27.39 | 5,424 | +0.03(+0.11%) |
Aug 28, 2018 | 27.41 | 27.51 | 27.34 | 27.36 | 5,826 | +0.04(+0.13%) |
Aug 27, 2018 | 26.99 | 27.36 | 26.99 | 27.32 | 10,027 | +0.84(+3.15%) |
Aug 24, 2018 | 26.41 | 26.53 | 26.39 | 26.49 | 12,300 | +0.04(+0.17%) |
Aug 23, 2018 | 26.50 | 26.59 | 26.42 | 26.45 | 12,125 | -0.45(-1.65%) |
Aug 22, 2018 | 26.80 | 26.96 | 26.80 | 26.89 | 4,206 | +0.00(+0.02%) |
Aug 21, 2018 | 26.79 | 26.98 | 26.75 | 26.89 | 11,983 | +0.20(+0.73%) |
Aug 20, 2018 | 26.66 | 26.76 | 26.64 | 26.69 | 7,492 | +0.45(+1.71%) |
Aug 17, 2018 | 25.93 | 26.24 | 25.93 | 26.24 | 10,800 | +0.52(+2.04%) |
Aug 16, 2018 | 25.62 | 25.83 | 25.62 | 25.71 | 14,968 | +0.31(+1.22%) |
Aug 15, 2018 | 25.41 | 25.42 | 25.26 | 25.41 | 19,083 | -0.59(-2.29%) |
Aug 14, 2018 | 26.15 | 26.15 | 25.90 | 26.00 | 11,969 | -0.32(-1.23%) |
Aug 13, 2018 | 26.39 | 26.47 | 26.28 | 26.32 | 10,156 | -0.12(-0.47%) |
Aug 10, 2018 | 26.52 | 26.59 | 26.43 | 26.45 | 13,200 | -0.60(-2.22%) |
Aug 09, 2018 | 27.11 | 27.15 | 27.05 | 27.05 | 3,658 | -0.28(-1.02%) |
Aug 08, 2018 | 27.33 | 27.40 | 27.21 | 27.33 | 9,862 | +0.08(+0.29%) |
Aug 07, 2018 | 27.16 | 27.27 | 27.14 | 27.25 | 11,031 | +0.18(+0.66%) |
Aug 06, 2018 | 27.02 | 27.08 | 27.00 | 27.07 | 2,495 | -0.20(-0.73%) |
Aug 03, 2018 | 27.22 | 27.33 | 27.21 | 27.27 | 12,800 | +0.25(+0.94%) |
Aug 02, 2018 | 27.01 | 27.05 | 26.92 | 27.02 | 4,969 | -0.34(-1.22%) |
Aug 01, 2018 | 27.27 | 27.40 | 27.27 | 27.35 | 16,595 | +0.03(+0.09%) |
Jul 31, 2018 | 27.58 | 27.58 | 27.30 | 27.32 | 8,570 | -0.31(-1.12%) |
Jul 30, 2018 | 27.69 | 27.72 | 27.64 | 27.64 | 6,315 | +0.01(+0.04%) |
Jul 27, 2018 | 27.68 | 27.71 | 27.59 | 27.62 | 6,900 | -0.41(-1.44%) |
Jul 26, 2018 | 27.97 | 28.06 | 27.93 | 28.03 | 20,537 | +0.06(+0.21%) |
Jul 25, 2018 | 27.74 | 27.97 | 27.68 | 27.97 | 10,329 | +0.52(+1.88%) |
Jul 24, 2018 | 27.74 | 27.74 | 27.43 | 27.45 | 8,773 | -0.41(-1.45%) |
Jul 23, 2018 | 28.00 | 28.00 | 27.79 | 27.86 | 9,234 | +0.13(+0.47%) |
Jul 20, 2018 | 27.41 | 27.75 | 27.41 | 27.73 | 33,062 | +0.43(+1.58%) |
Jul 19, 2018 | 27.66 | 27.66 | 27.30 | 27.30 | 20,276 | -0.68(-2.45%) |
Jul 18, 2018 | 27.79 | 28.05 | 27.77 | 27.98 | 14,366 | +0.02(+0.07%) |
Jul 17, 2018 | 27.37 | 28.05 | 27.27 | 27.96 | 16,162 | +1.86(+7.10%) |
Jul 16, 2018 | 26.19 | 26.19 | 25.96 | 26.11 | 20,367 | +0.51(+2.00%) |
Jul 13, 2018 | 25.48 | 25.60 | 25.48 | 25.60 | 3,304 | +0.09(+0.34%) |
Jul 12, 2018 | 25.42 | 25.54 | 25.42 | 25.51 | 83,272 | -0.12(-0.47%) |
Jul 11, 2018 | 25.83 | 25.83 | 25.60 | 25.63 | 9,220 | -0.48(-1.86%) |
Jul 10, 2018 | 25.91 | 26.13 | 25.91 | 26.11 | 19,320 | +0.45(+1.77%) |
Jul 09, 2018 | 25.75 | 25.75 | 25.62 | 25.66 | 9,082 | +0.30(+1.18%) |
Jul 06, 2018 | 25.18 | 25.44 | 25.18 | 25.36 | 8,287 | +0.20(+0.77%) |
Jul 05, 2018 | 25.11 | 25.22 | 25.08 | 25.16 | 11,452 | +0.05(+0.22%) |
Jul 03, 2018 | 25.11 | 25.11 | 25.11 | 0 | +0.13(+0.52%) |