Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.95 | 26.39 | 25.95 | 26.35 | 67,916 | +0.00(+0.00%) |
Sep 27, 2018 | 26.73 | 26.73 | 26.31 | 26.35 | 56,293 | +0.04(+0.16%) |
Sep 26, 2018 | 26.86 | 26.94 | 26.27 | 26.31 | 72,668 | -0.59(-2.18%) |
Sep 25, 2018 | 27.07 | 27.12 | 26.86 | 26.90 | 56,339 | -0.13(-0.47%) |
Sep 24, 2018 | 27.11 | 27.11 | 26.90 | 27.02 | 175,160 | -0.08(-0.31%) |
Sep 21, 2018 | 27.15 | 27.53 | 27.11 | 27.11 | 225,554 | -0.08(-0.31%) |
Sep 20, 2018 | 27.07 | 27.30 | 27.07 | 27.19 | 52,357 | +0.21(+0.78%) |
Sep 19, 2018 | 27.07 | 27.28 | 26.90 | 26.98 | 60,673 | -0.08(-0.31%) |
Sep 18, 2018 | 27.07 | 27.30 | 27.02 | 27.07 | 54,451 | -0.04(-0.15%) |
Sep 17, 2018 | 27.28 | 27.33 | 26.94 | 27.11 | 42,291 | -0.21(-0.77%) |
Sep 14, 2018 | 27.36 | 27.49 | 26.31 | 27.32 | 58,622 | +0.00(+0.00%) |
Sep 13, 2018 | 27.53 | 27.57 | 27.19 | 27.32 | 37,996 | -0.04(-0.15%) |
Sep 12, 2018 | 27.53 | 27.57 | 26.82 | 27.36 | 60,431 | -0.30(-1.09%) |
Sep 11, 2018 | 27.33 | 27.79 | 27.20 | 27.66 | 70,365 | +0.42(+1.53%) |
Sep 10, 2018 | 27.00 | 27.62 | 26.96 | 27.25 | 77,711 | +0.33(+1.24%) |
Sep 07, 2018 | 26.79 | 27.27 | 26.75 | 26.91 | 105,857 | +0.12(+0.47%) |
Sep 06, 2018 | 26.83 | 27.20 | 26.75 | 26.79 | 53,642 | -0.33(-1.23%) |
Sep 05, 2018 | 26.70 | 27.18 | 26.70 | 27.12 | 83,157 | +0.38(+1.40%) |
Sep 04, 2018 | 26.91 | 27.33 | 26.66 | 26.75 | 96,296 | -0.17(-0.62%) |
Aug 31, 2018 | 26.91 | 26.91 | 26.91 | 0 | -0.08(-0.31%) | |
Aug 30, 2018 | 27.12 | 27.20 | 27.00 | 27.00 | 36,262 | -0.17(-0.61%) |
Aug 29, 2018 | 27.16 | 27.25 | 26.87 | 27.16 | 28,298 | -0.08(-0.31%) |
Aug 28, 2018 | 27.41 | 27.50 | 27.16 | 27.25 | 49,596 | +0.00(+0.00%) |
Aug 27, 2018 | 27.45 | 27.58 | 27.25 | 27.25 | 67,290 | -0.04(-0.15%) |
Aug 24, 2018 | 27.58 | 27.58 | 27.25 | 27.29 | 28,564 | -0.21(-0.76%) |
Aug 23, 2018 | 27.33 | 27.54 | 26.33 | 27.50 | 89,705 | +0.21(+0.76%) |
Aug 22, 2018 | 26.79 | 27.41 | 26.58 | 27.29 | 51,910 | +0.54(+2.03%) |
Aug 21, 2018 | 26.54 | 26.95 | 26.33 | 26.75 | 159,179 | +0.42(+1.58%) |
Aug 20, 2018 | 26.41 | 26.45 | 25.83 | 26.33 | 78,093 | -0.04(-0.16%) |
Aug 17, 2018 | 26.20 | 26.54 | 26.08 | 26.37 | 104,537 | +0.21(+0.80%) |
Aug 16, 2018 | 26.33 | 26.62 | 25.10 | 26.16 | 73,451 | -0.08(-0.32%) |
Aug 15, 2018 | 26.41 | 26.52 | 26.20 | 26.25 | 33,612 | -0.17(-0.63%) |
Aug 14, 2018 | 26.41 | 26.62 | 26.25 | 26.41 | 50,573 | +0.04(+0.16%) |
Aug 13, 2018 | 26.37 | 26.58 | 26.25 | 26.37 | 145,299 | +0.04(+0.16%) |
Aug 10, 2018 | 26.20 | 26.52 | 25.91 | 26.33 | 23,883 | +0.04(+0.16%) |
Aug 09, 2018 | 26.33 | 26.50 | 26.25 | 26.29 | 34,880 | +0.00(+0.00%) |
Aug 08, 2018 | 26.20 | 26.54 | 26.08 | 26.29 | 160,420 | +0.12(+0.48%) |
Aug 07, 2018 | 26.20 | 26.54 | 26.04 | 26.16 | 28,916 | +0.00(+0.00%) |
Aug 06, 2018 | 26.00 | 26.41 | 25.83 | 26.16 | 51,452 | +0.08(+0.32%) |
Aug 03, 2018 | 26.22 | 26.41 | 26.00 | 26.08 | 41,646 | -0.12(-0.48%) |
Aug 02, 2018 | 26.08 | 26.45 | 25.78 | 26.20 | 104,523 | +0.08(+0.32%) |
Aug 01, 2018 | 26.37 | 27.33 | 26.00 | 26.12 | 78,317 | -0.29(-1.10%) |
Jul 31, 2018 | 27.04 | 27.04 | 26.41 | 26.41 | 59,197 | -0.46(-1.71%) |
Jul 30, 2018 | 27.41 | 27.41 | 26.79 | 26.87 | 26,307 | -0.08(-0.31%) |
Jul 27, 2018 | 28.08 | 28.08 | 26.62 | 26.95 | 41,766 | -0.25(-0.92%) |
Jul 26, 2018 | 27.20 | 27.54 | 27.04 | 27.20 | 44,804 | +0.00(+0.00%) |
Jul 25, 2018 | 27.62 | 27.62 | 27.16 | 27.20 | 32,118 | -0.46(-1.66%) |
Jul 24, 2018 | 27.95 | 28.00 | 27.54 | 27.66 | 37,537 | -0.17(-0.60%) |
Jul 23, 2018 | 27.37 | 27.87 | 27.37 | 27.83 | 50,570 | +0.37(+1.37%) |
Jul 20, 2018 | 27.20 | 27.62 | 27.20 | 27.45 | 30,043 | +0.25(+0.92%) |
Jul 19, 2018 | 27.25 | 27.33 | 27.04 | 27.20 | 52,665 | +0.00(+0.00%) |
Jul 18, 2018 | 27.16 | 27.50 | 27.04 | 27.20 | 35,412 | +0.04(+0.15%) |
Jul 17, 2018 | 27.41 | 27.62 | 27.16 | 27.16 | 26,101 | -0.29(-1.06%) |
Jul 16, 2018 | 27.20 | 27.50 | 27.20 | 27.45 | 27,072 | +0.23(+0.84%) |
Jul 13, 2018 | 27.29 | 27.58 | 27.12 | 27.22 | 51,591 | -0.15(-0.53%) |
Jul 12, 2018 | 27.62 | 27.62 | 27.10 | 27.37 | 50,600 | -0.17(-0.61%) |
Jul 11, 2018 | 27.58 | 27.91 | 27.50 | 27.54 | 36,254 | -0.17(-0.60%) |
Jul 10, 2018 | 27.91 | 28.06 | 27.45 | 27.70 | 49,100 | -0.12(-0.45%) |
Jul 09, 2018 | 27.91 | 28.08 | 27.81 | 27.83 | 106,348 | +0.00(+0.00%) |
Jul 06, 2018 | 27.75 | 27.91 | 27.62 | 27.83 | 46,507 | +0.12(+0.45%) |
Jul 05, 2018 | 27.62 | 27.79 | 27.54 | 27.70 | 63,449 | +0.17(+0.60%) |
Jul 03, 2018 | 27.54 | 27.54 | 27.54 | 0 | -0.21(-0.75%) |