Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.76 | 27.11 | 26.73 | 26.80 | 379,294 | -0.49(-1.80%) |
Sep 27, 2018 | 27.50 | 27.58 | 27.26 | 27.29 | 183,538 | -0.43(-1.57%) |
Sep 26, 2018 | 27.55 | 27.87 | 27.50 | 27.72 | 215,672 | -0.07(-0.26%) |
Sep 25, 2018 | 27.65 | 27.82 | 27.58 | 27.79 | 342,046 | +0.66(+2.44%) |
Sep 24, 2018 | 27.25 | 27.29 | 27.09 | 27.13 | 117,134 | +0.41(+1.52%) |
Sep 21, 2018 | 26.77 | 26.87 | 26.59 | 26.73 | 208,034 | +0.03(+0.10%) |
Sep 20, 2018 | 26.64 | 26.73 | 26.50 | 26.70 | 172,798 | +0.34(+1.29%) |
Sep 19, 2018 | 26.21 | 26.42 | 26.19 | 26.36 | 114,504 | +0.08(+0.32%) |
Sep 18, 2018 | 26.21 | 26.39 | 26.20 | 26.27 | 104,096 | +0.17(+0.64%) |
Sep 17, 2018 | 26.21 | 26.34 | 26.03 | 26.11 | 116,799 | +0.28(+1.10%) |
Sep 14, 2018 | 25.87 | 25.94 | 25.78 | 25.82 | 89,240 | -0.22(-0.85%) |
Sep 13, 2018 | 26.08 | 26.12 | 25.88 | 26.05 | 147,348 | +0.24(+0.94%) |
Sep 12, 2018 | 25.82 | 25.94 | 25.74 | 25.80 | 152,611 | +0.17(+0.65%) |
Sep 11, 2018 | 25.27 | 25.65 | 25.21 | 25.64 | 166,346 | +0.19(+0.76%) |
Sep 10, 2018 | 25.57 | 25.62 | 25.43 | 25.44 | 268,029 | +0.20(+0.80%) |
Sep 07, 2018 | 25.13 | 25.30 | 25.07 | 25.24 | 140,131 | -0.26(-1.01%) |
Sep 06, 2018 | 25.72 | 25.84 | 25.42 | 25.50 | 158,538 | -0.35(-1.37%) |
Sep 05, 2018 | 26.14 | 26.16 | 25.74 | 25.85 | 211,425 | -0.12(-0.45%) |
Sep 04, 2018 | 25.96 | 25.99 | 25.84 | 25.97 | 170,640 | +0.20(+0.78%) |
Aug 31, 2018 | 25.77 | 25.77 | 25.77 | 0 | -0.50(-1.90%) | |
Aug 30, 2018 | 26.28 | 26.30 | 26.14 | 26.27 | 140,014 | -0.33(-1.25%) |
Aug 29, 2018 | 26.40 | 26.72 | 26.35 | 26.60 | 247,683 | +0.21(+0.81%) |
Aug 28, 2018 | 26.68 | 26.68 | 26.37 | 26.39 | 123,171 | -0.34(-1.27%) |
Aug 27, 2018 | 26.46 | 26.73 | 26.45 | 26.73 | 98,345 | +0.36(+1.37%) |
Aug 24, 2018 | 26.42 | 26.50 | 26.33 | 26.37 | 197,942 | +0.31(+1.17%) |
Aug 23, 2018 | 26.05 | 26.16 | 25.96 | 26.06 | 292,763 | -0.19(-0.74%) |
Aug 22, 2018 | 26.15 | 26.29 | 26.14 | 26.25 | 123,869 | +0.37(+1.45%) |
Aug 21, 2018 | 25.84 | 26.03 | 25.82 | 25.88 | 192,583 | +0.37(+1.47%) |
Aug 20, 2018 | 25.44 | 25.56 | 25.37 | 25.50 | 90,079 | +0.39(+1.55%) |
Aug 17, 2018 | 24.98 | 25.20 | 24.90 | 25.12 | 142,582 | +0.01(+0.03%) |
Aug 16, 2018 | 25.10 | 25.27 | 25.01 | 25.11 | 364,559 | +0.49(+1.97%) |
Aug 15, 2018 | 25.14 | 25.14 | 24.57 | 24.62 | 283,344 | -0.76(-2.98%) |
Aug 14, 2018 | 25.53 | 25.56 | 25.32 | 25.38 | 250,977 | +0.14(+0.55%) |
Aug 13, 2018 | 25.32 | 25.46 | 25.16 | 25.24 | 256,408 | -0.03(-0.14%) |
Aug 10, 2018 | 25.42 | 25.53 | 25.24 | 25.28 | 214,089 | -0.89(-3.39%) |
Aug 09, 2018 | 26.32 | 26.38 | 26.14 | 26.16 | 235,347 | -0.46(-1.72%) |
Aug 08, 2018 | 26.69 | 26.70 | 26.47 | 26.62 | 124,032 | -0.08(-0.31%) |
Aug 07, 2018 | 26.59 | 26.73 | 26.57 | 26.70 | 198,641 | +0.62(+2.39%) |
Aug 06, 2018 | 25.88 | 26.17 | 25.80 | 26.08 | 150,752 | -0.03(-0.11%) |
Aug 03, 2018 | 25.85 | 26.15 | 25.84 | 26.11 | 218,558 | -0.09(-0.34%) |
Aug 02, 2018 | 26.17 | 26.30 | 26.00 | 26.20 | 280,611 | -0.40(-1.49%) |
Aug 01, 2018 | 26.51 | 26.61 | 26.43 | 26.59 | 374,303 | -0.22(-0.83%) |
Jul 31, 2018 | 26.74 | 26.95 | 26.65 | 26.82 | 734,204 | +0.42(+1.58%) |
Jul 30, 2018 | 26.39 | 26.49 | 26.32 | 26.40 | 356,472 | +0.20(+0.77%) |
Jul 27, 2018 | 26.14 | 26.25 | 26.03 | 26.20 | 212,071 | -0.24(-0.92%) |
Jul 26, 2018 | 26.39 | 26.51 | 26.34 | 26.44 | 110,382 | -0.19(-0.70%) |
Jul 25, 2018 | 26.22 | 26.63 | 26.16 | 26.63 | 297,450 | +0.17(+0.66%) |
Jul 24, 2018 | 26.16 | 26.51 | 26.16 | 26.46 | 432,380 | +0.24(+0.90%) |
Jul 23, 2018 | 26.21 | 26.30 | 26.12 | 26.22 | 356,916 | +0.05(+0.19%) |
Jul 20, 2018 | 26.11 | 26.26 | 26.06 | 26.17 | 169,909 | +0.16(+0.61%) |
Jul 19, 2018 | 25.98 | 26.13 | 25.87 | 26.01 | 222,912 | -0.19(-0.74%) |
Jul 18, 2018 | 25.97 | 26.23 | 25.87 | 26.21 | 199,139 | +0.03(+0.13%) |
Jul 17, 2018 | 25.98 | 26.23 | 25.98 | 26.17 | 135,500 | +0.03(+0.13%) |
Jul 16, 2018 | 26.25 | 26.25 | 26.00 | 26.14 | 149,324 | -0.30(-1.13%) |
Jul 13, 2018 | 26.21 | 26.52 | 26.14 | 26.43 | 357,861 | -0.03(-0.11%) |
Jul 12, 2018 | 26.37 | 26.48 | 26.22 | 26.46 | 238,240 | +0.16(+0.61%) |
Jul 11, 2018 | 26.61 | 26.77 | 26.18 | 26.30 | 321,624 | -0.65(-2.42%) |
Jul 10, 2018 | 26.87 | 27.02 | 26.78 | 26.95 | 336,553 | +0.22(+0.83%) |
Jul 09, 2018 | 26.66 | 26.74 | 26.53 | 26.73 | 147,225 | +0.39(+1.47%) |
Jul 06, 2018 | 26.31 | 26.43 | 26.31 | 26.34 | 130,856 | +0.12(+0.48%) |
Jul 05, 2018 | 26.39 | 26.40 | 26.21 | 26.22 | 126,448 | +0.08(+0.32%) |
Jul 03, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.70(+2.75%) |