Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.36 | 28.51 | 28.29 | 28.46 | 90,478 | +0.05(+0.19%) |
Sep 27, 2018 | 28.46 | 28.56 | 28.41 | 28.41 | 126,058 | +0.02(+0.06%) |
Sep 26, 2018 | 28.47 | 28.63 | 28.38 | 28.39 | 77,746 | -0.05(-0.16%) |
Sep 25, 2018 | 28.56 | 28.67 | 28.42 | 28.44 | 114,987 | -0.13(-0.44%) |
Sep 24, 2018 | 28.72 | 28.72 | 28.54 | 28.56 | 75,283 | -0.22(-0.75%) |
Sep 21, 2018 | 28.83 | 28.83 | 28.74 | 28.78 | 122,966 | +0.14(+0.50%) |
Sep 20, 2018 | 28.59 | 28.69 | 28.56 | 28.63 | 125,685 | +0.19(+0.67%) |
Sep 19, 2018 | 28.44 | 28.53 | 28.41 | 28.45 | 195,788 | +0.07(+0.25%) |
Sep 18, 2018 | 28.32 | 28.42 | 28.20 | 28.37 | 119,365 | +0.14(+0.48%) |
Sep 17, 2018 | 28.42 | 28.43 | 28.18 | 28.24 | 74,621 | -0.17(-0.60%) |
Sep 14, 2018 | 28.31 | 28.43 | 28.30 | 28.41 | 86,043 | +0.15(+0.52%) |
Sep 13, 2018 | 28.17 | 28.34 | 28.17 | 28.26 | 103,528 | +0.13(+0.45%) |
Sep 12, 2018 | 28.25 | 28.25 | 28.03 | 28.14 | 118,745 | -0.13(-0.48%) |
Sep 11, 2018 | 28.30 | 28.33 | 28.15 | 28.27 | 98,697 | -0.03(-0.10%) |
Sep 10, 2018 | 28.42 | 28.42 | 28.28 | 28.30 | 134,631 | +0.02(+0.06%) |
Sep 07, 2018 | 28.24 | 28.41 | 28.23 | 28.28 | 95,052 | -0.09(-0.33%) |
Sep 06, 2018 | 28.42 | 28.56 | 28.32 | 28.37 | 79,799 | -0.08(-0.27%) |
Sep 05, 2018 | 28.53 | 28.53 | 28.37 | 28.45 | 104,790 | -0.08(-0.28%) |
Sep 04, 2018 | 28.42 | 28.54 | 28.33 | 28.53 | 151,916 | +0.04(+0.13%) |
Aug 31, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.12(+0.41%) | |
Aug 30, 2018 | 28.47 | 28.56 | 28.33 | 28.38 | 120,072 | -0.21(-0.72%) |
Aug 29, 2018 | 28.56 | 28.62 | 28.41 | 28.59 | 260,812 | +0.07(+0.25%) |
Aug 28, 2018 | 28.58 | 28.58 | 28.40 | 28.51 | 199,113 | +0.01(+0.03%) |
Aug 27, 2018 | 28.34 | 28.60 | 28.34 | 28.51 | 59,672 | +0.22(+0.76%) |
Aug 24, 2018 | 28.17 | 28.33 | 28.16 | 28.29 | 81,711 | +0.06(+0.22%) |
Aug 23, 2018 | 28.18 | 28.31 | 28.15 | 28.23 | 113,049 | +0.05(+0.16%) |
Aug 22, 2018 | 28.23 | 28.24 | 28.11 | 28.18 | 102,043 | -0.06(-0.21%) |
Aug 21, 2018 | 28.08 | 28.30 | 28.08 | 28.24 | 186,868 | +0.16(+0.58%) |
Aug 20, 2018 | 27.88 | 28.10 | 27.88 | 28.08 | 127,370 | +0.23(+0.82%) |
Aug 17, 2018 | 27.69 | 27.93 | 27.69 | 27.85 | 147,636 | +0.09(+0.32%) |
Aug 16, 2018 | 27.74 | 27.87 | 27.72 | 27.76 | 90,130 | +0.22(+0.78%) |
Aug 15, 2018 | 27.63 | 27.63 | 27.37 | 27.54 | 175,174 | -0.16(-0.58%) |
Aug 14, 2018 | 27.55 | 27.74 | 27.54 | 27.70 | 211,793 | +0.26(+0.95%) |
Aug 13, 2018 | 27.63 | 27.64 | 27.42 | 27.44 | 75,903 | -0.13(-0.49%) |
Aug 10, 2018 | 27.68 | 27.68 | 27.47 | 27.58 | 104,835 | -0.23(-0.84%) |
Aug 09, 2018 | 27.98 | 27.98 | 27.79 | 27.81 | 357,643 | -0.13(-0.45%) |
Aug 08, 2018 | 27.91 | 27.97 | 27.82 | 27.94 | 119,639 | +0.05(+0.19%) |
Aug 07, 2018 | 27.81 | 27.93 | 27.80 | 27.88 | 144,732 | +0.15(+0.55%) |
Aug 06, 2018 | 27.66 | 27.73 | 27.60 | 27.73 | 423,279 | +0.08(+0.29%) |
Aug 03, 2018 | 27.57 | 27.65 | 27.52 | 27.65 | 56,141 | +0.12(+0.42%) |
Aug 02, 2018 | 27.13 | 27.53 | 27.13 | 27.53 | 63,214 | +0.10(+0.36%) |
Aug 01, 2018 | 27.68 | 27.76 | 27.39 | 27.43 | 129,372 | -0.23(-0.85%) |
Jul 31, 2018 | 27.69 | 27.72 | 27.61 | 27.67 | 128,984 | +0.12(+0.42%) |
Jul 30, 2018 | 27.70 | 27.70 | 27.52 | 27.55 | 150,308 | -0.14(-0.49%) |
Jul 27, 2018 | 27.81 | 27.88 | 27.61 | 27.69 | 101,611 | -0.02(-0.06%) |
Jul 26, 2018 | 27.58 | 27.77 | 27.53 | 27.70 | 416,176 | +0.20(+0.72%) |
Jul 25, 2018 | 27.35 | 27.52 | 27.17 | 27.51 | 103,594 | +0.13(+0.46%) |
Jul 24, 2018 | 27.65 | 27.70 | 27.31 | 27.38 | 68,971 | -0.13(-0.46%) |
Jul 23, 2018 | 27.54 | 27.33 | 27.51 | 96,030 | +0.11(+0.39%) | |
Jul 20, 2018 | 27.43 | 27.46 | 27.36 | 27.40 | 85,126 | -0.15(-0.55%) |
Jul 19, 2018 | 27.64 | 27.67 | 27.51 | 27.55 | 419,416 | -0.14(-0.49%) |
Jul 18, 2018 | 27.61 | 27.69 | 27.56 | 27.69 | 121,397 | +0.14(+0.52%) |
Jul 17, 2018 | 27.44 | 27.58 | 27.39 | 27.54 | 384,400 | +0.04(+0.13%) |
Jul 16, 2018 | 27.34 | 27.52 | 27.34 | 27.51 | 122,288 | +0.08(+0.30%) |
Jul 13, 2018 | 27.49 | 27.38 | 27.43 | 199,633 | +0.04(+0.16%) | |
Jul 12, 2018 | 27.46 | 27.46 | 27.34 | 27.38 | 169,333 | +0.21(+0.76%) |
Jul 11, 2018 | 27.36 | 27.36 | 27.16 | 27.17 | 214,217 | -0.34(-1.24%) |
Jul 10, 2018 | 27.62 | 27.62 | 27.41 | 27.52 | 152,267 | +0.04(+0.13%) |
Jul 09, 2018 | 27.25 | 27.49 | 27.18 | 27.48 | 153,355 | +0.37(+1.36%) |
Jul 06, 2018 | 26.95 | 27.16 | 26.83 | 27.11 | 127,743 | +0.17(+0.63%) |
Jul 05, 2018 | 26.96 | 26.96 | 26.73 | 26.94 | 105,190 | +0.21(+0.77%) |
Jul 03, 2018 | 26.73 | 26.73 | 26.73 | 0 | -0.16(-0.60%) |