Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.05(-0.18%) | |
Aug 30, 2018 | 26.83 | 26.90 | 26.61 | 26.83 | 99,044 | -0.01(-0.04%) |
Aug 29, 2018 | 26.86 | 26.89 | 26.65 | 26.84 | 141,500 | -0.01(-0.04%) |
Aug 28, 2018 | 27.13 | 27.19 | 26.81 | 26.85 | 90,550 | -0.14(-0.51%) |
Aug 27, 2018 | 27.15 | 27.27 | 26.98 | 26.99 | 115,098 | -0.08(-0.29%) |
Aug 24, 2018 | 27.05 | 27.16 | 26.91 | 27.07 | 107,782 | +0.12(+0.44%) |
Aug 23, 2018 | 27.08 | 27.08 | 26.80 | 26.95 | 119,106 | -0.12(-0.43%) |
Aug 22, 2018 | 27.21 | 27.22 | 26.97 | 27.07 | 95,433 | -0.23(-0.83%) |
Aug 21, 2018 | 27.02 | 27.45 | 27.02 | 27.29 | 111,540 | +0.30(+1.13%) |
Aug 20, 2018 | 27.21 | 27.34 | 26.97 | 26.99 | 299,751 | -0.12(-0.43%) |
Aug 17, 2018 | 26.93 | 27.18 | 26.89 | 27.11 | 86,470 | +0.08(+0.29%) |
Aug 16, 2018 | 26.81 | 27.16 | 26.81 | 27.03 | 103,417 | +0.24(+0.88%) |
Aug 15, 2018 | 27.03 | 27.20 | 26.76 | 26.79 | 169,551 | -0.25(-0.94%) |
Aug 14, 2018 | 27.03 | 27.46 | 27.01 | 27.05 | 263,531 | -0.11(-0.40%) |
Aug 13, 2018 | 27.32 | 27.48 | 27.15 | 27.16 | 123,610 | -0.08(-0.29%) |
Aug 10, 2018 | 27.47 | 27.61 | 27.22 | 27.23 | 210,159 | -0.31(-1.14%) |
Aug 09, 2018 | 27.55 | 27.70 | 27.38 | 27.55 | 199,413 | +0.00(+0.00%) |
Aug 08, 2018 | 27.43 | 27.70 | 27.21 | 27.55 | 156,567 | +0.03(+0.11%) |
Aug 07, 2018 | 27.02 | 27.67 | 26.19 | 27.52 | 198,816 | +0.50(+1.85%) |
Aug 06, 2018 | 26.90 | 27.07 | 26.81 | 27.02 | 193,087 | +0.08(+0.29%) |
Aug 03, 2018 | 27.47 | 27.53 | 26.87 | 26.94 | 110,637 | -0.47(-1.72%) |
Aug 02, 2018 | 27.19 | 27.57 | 26.92 | 27.41 | 157,028 | +0.13(+0.47%) |
Aug 01, 2018 | 27.06 | 27.40 | 27.06 | 27.28 | 179,847 | +0.24(+0.87%) |
Jul 31, 2018 | 26.65 | 27.11 | 26.51 | 27.05 | 168,555 | +0.48(+1.81%) |
Jul 30, 2018 | 26.79 | 27.02 | 25.73 | 26.57 | 85,549 | -0.12(-0.44%) |
Jul 27, 2018 | 27.11 | 27.30 | 26.67 | 26.68 | 102,581 | -0.35(-1.31%) |
Jul 26, 2018 | 26.74 | 27.12 | 26.74 | 27.04 | 102,066 | +0.37(+1.40%) |
Jul 25, 2018 | 26.88 | 26.98 | 26.60 | 26.66 | 120,588 | -0.27(-1.02%) |
Jul 24, 2018 | 27.09 | 27.19 | 26.81 | 26.94 | 103,898 | -0.17(-0.62%) |
Jul 23, 2018 | 27.01 | 27.25 | 26.99 | 27.11 | 121,221 | +0.04(+0.15%) |
Jul 20, 2018 | 27.02 | 27.35 | 27.02 | 27.07 | 142,288 | -0.03(-0.11%) |
Jul 19, 2018 | 26.96 | 27.17 | 26.84 | 27.10 | 147,187 | +0.11(+0.40%) |
Jul 18, 2018 | 26.77 | 27.04 | 26.69 | 26.99 | 247,439 | +0.25(+0.95%) |
Jul 17, 2018 | 26.73 | 26.98 | 26.71 | 26.73 | 141,187 | -0.13(-0.47%) |
Jul 16, 2018 | 27.03 | 27.16 | 26.75 | 26.86 | 201,258 | -0.05(-0.18%) |
Jul 13, 2018 | 26.91 | 217,941 | +0.33(+1.25%) | |||
Jul 12, 2018 | 26.82 | 26.82 | 26.40 | 26.58 | 193,719 | -0.12(-0.44%) |
Jul 11, 2018 | 26.78 | 27.03 | 26.65 | 26.69 | 112,319 | -0.13(-0.48%) |
Jul 10, 2018 | 27.17 | 27.29 | 26.71 | 26.82 | 150,495 | -0.24(-0.87%) |
Jul 09, 2018 | 26.99 | 27.34 | 26.80 | 27.06 | 196,364 | +0.24(+0.88%) |
Jul 06, 2018 | 26.14 | 26.90 | 26.14 | 26.82 | 167,897 | +0.66(+2.51%) |
Jul 05, 2018 | 26.16 | 25.94 | 26.16 | 227,887 | +0.12(+0.45%) | |
Jul 03, 2018 | 26.05 | 26.05 | 26.05 | 0 | -0.08(-0.30%) | |
Jul 02, 2018 | 25.70 | 26.14 | 25.67 | 26.13 | 130,175 | +0.30(+1.18%) |
Jun 29, 2018 | 26.09 | 26.14 | 25.81 | 25.82 | 170,590 | -0.19(-0.72%) |
Jun 28, 2018 | 25.58 | 26.03 | 25.58 | 26.01 | 202,838 | +0.45(+1.76%) |
Jun 27, 2018 | 26.02 | 26.02 | 25.45 | 25.56 | 225,275 | -0.45(-1.73%) |
Jun 26, 2018 | 26.22 | 26.33 | 25.80 | 26.01 | 133,919 | -0.22(-0.82%) |
Jun 25, 2018 | 26.55 | 26.80 | 26.12 | 26.22 | 247,127 | -0.34(-1.29%) |
Jun 22, 2018 | 26.79 | 26.90 | 26.44 | 26.57 | 1,798,482 | -0.14(-0.51%) |
Jun 21, 2018 | 27.14 | 27.22 | 26.63 | 26.70 | 331,395 | -0.47(-1.73%) |
Jun 20, 2018 | 27.35 | 27.41 | 26.61 | 27.17 | 235,372 | -0.13(-0.47%) |
Jun 19, 2018 | 26.76 | 27.34 | 26.76 | 27.30 | 398,007 | +0.43(+1.60%) |
Jun 18, 2018 | 26.70 | 26.97 | 26.67 | 26.87 | 163,153 | +0.03(+0.11%) |
Jun 15, 2018 | 26.96 | 26.63 | 26.84 | 269,743 | +0.00(+0.00%) | |
Jun 14, 2018 | 26.78 | 26.90 | 26.51 | 26.84 | 216,876 | +0.05(+0.18%) |
Jun 13, 2018 | 26.56 | 26.95 | 26.43 | 26.79 | 209,806 | +0.22(+0.81%) |
Jun 12, 2018 | 27.01 | 27.01 | 26.40 | 26.58 | 197,772 | -0.34(-1.27%) |
Jun 11, 2018 | 26.98 | 27.47 | 26.78 | 26.92 | 461,612 | +0.16(+0.59%) |
Jun 08, 2018 | 26.66 | 26.92 | 26.66 | 26.76 | 159,542 | +0.11(+0.40%) |
Jun 07, 2018 | 26.62 | 26.71 | 26.41 | 26.65 | 106,917 | +0.07(+0.26%) |
Jun 06, 2018 | 26.47 | 26.60 | 26.19 | 26.59 | 198,640 | +0.24(+0.93%) |
Jun 05, 2018 | 26.10 | 26.38 | 25.97 | 26.34 | 325,026 | +0.25(+0.98%) |
Jun 04, 2018 | 26.68 | 26.68 | 25.57 | 26.09 | 405,903 | -1.00(-3.69%) |