Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 26.11 | 26.11 | 26.11 | 26.11 | 183 | -0.67(-2.52%) |
Oct 30, 2018 | 26.78 | 26.78 | 54 | +0.00(+0.00%) | ||
Oct 29, 2018 | 26.78 | 26.78 | 26.78 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 26.78 | 26.78 | 26.78 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2018 | 26.78 | 26.78 | 26.78 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 26.78 | 26.78 | 26.78 | 26.78 | 4 | +0.00(+0.00%) |
Oct 22, 2018 | 26.78 | 26.78 | 26.78 | 26.78 | 440 | -0.14(-0.51%) |
Oct 19, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 26.85 | 26.92 | 26.85 | 26.92 | 11,038 | -0.19(-0.72%) |
Oct 17, 2018 | 27.11 | 27.11 | 27.11 | 27.11 | 324 | +0.09(+0.34%) |
Oct 16, 2018 | 26.77 | 27.02 | 26.68 | 27.02 | 931 | +0.50(+1.88%) |
Oct 15, 2018 | 26.52 | 26.52 | 26.52 | 26.52 | 216 | -0.18(-0.69%) |
Oct 12, 2018 | 26.71 | 26.71 | 26.71 | 26.71 | 216 | -1.37(-4.89%) |
Oct 11, 2018 | 28.08 | 28.08 | 28.08 | 28.08 | 59 | +0.00(+0.00%) |
Oct 10, 2018 | 28.08 | 28.08 | 28.08 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 28.08 | 28.08 | 28.08 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 28.08 | 28.08 | 28.08 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 28.08 | 28.08 | 28.08 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 28.52 | 28.52 | 28.08 | 28.08 | 752 | -0.68(-2.36%) |
Oct 03, 2018 | 28.76 | 28.76 | 28.76 | 28.76 | 642 | -0.20(-0.70%) |
Oct 02, 2018 | 28.96 | 28.96 | 28.96 | 0 | +0.00(+0.00%) | |
Oct 01, 2018 | 28.93 | 28.96 | 28.92 | 28.96 | 780 | +0.34(+1.19%) |
Sep 28, 2018 | 28.62 | 28.62 | 28.62 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 28.62 | 28.62 | 28.62 | 28.62 | 5 | +0.00(+0.00%) |
Sep 26, 2018 | 28.62 | 28.62 | 28.62 | 28.62 | 324 | +0.33(+1.18%) |
Sep 25, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 28.29 | 28.29 | 28.29 | 28.29 | 109 | +0.16(+0.56%) |
Sep 21, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.00(+0.00%) | |
Sep 20, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 28.13 | 28.13 | 28.13 | 28.13 | 162 | +1.21(+4.50%) |
Sep 18, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 26.92 | 26.92 | 26.92 | 26.92 | 108 | +0.00(+0.00%) |
Sep 13, 2018 | 26.93 | 26.93 | 26.92 | 26.92 | 4,112 | +0.35(+1.32%) |
Sep 12, 2018 | 26.57 | 26.57 | 26.57 | 26.57 | 216 | +0.05(+0.17%) |
Sep 11, 2018 | 26.52 | 26.52 | 26.52 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 26.52 | 26.52 | 26.52 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 26.52 | 26.52 | 26.52 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 26.46 | 26.52 | 26.40 | 26.52 | 2,877 | -0.07(-0.28%) |
Sep 05, 2018 | 26.59 | 26.59 | 26.59 | 26.59 | 5,410 | -0.30(-1.13%) |
Sep 04, 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 1,190 | +0.33(+1.25%) |
Aug 31, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 26.57 | 26.57 | 26.57 | 26.57 | 2 | +0.00(+0.00%) |
Aug 27, 2018 | 26.57 | 26.57 | 26.57 | 26.57 | 5 | +0.00(+0.00%) |
Aug 24, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 26.57 | 26.57 | 3 | +0.00(+0.00%) | ||
Aug 17, 2018 | 26.57 | 26.57 | 26.57 | 26.57 | 1,190 | +0.02(+0.07%) |
Aug 16, 2018 | 26.55 | 26.55 | 26.55 | 26.55 | 328 | +0.23(+0.88%) |
Aug 15, 2018 | 26.32 | 26.32 | 26.32 | 26.32 | 813 | -0.90(-3.29%) |
Aug 14, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 27.21 | 27.21 | 27.21 | 27.21 | 108 | +0.00(+0.00%) |
Aug 09, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 27.21 | 27.21 | 27.21 | 27.21 | 2 | +0.00(+0.00%) |
Aug 07, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 27.21 | 27.21 | 27.21 | 27.21 | 192 | -0.25(-0.91%) |
Aug 03, 2018 | 27.46 | 27.46 | 27.46 | 27.46 | 108 | +0.00(+0.00%) |
Aug 02, 2018 | 27.46 | 27.46 | 27.46 | 27.46 | 2 | +0.00(+0.00%) |
Aug 01, 2018 | 27.46 | 27.46 | 5 | +0.00(+0.00%) | ||
Jul 31, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.30(+1.12%) | |
Jul 20, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.13(+0.48%) | |
Jul 13, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.67(+2.56%) | |
Jul 05, 2018 | 26.35 | 26.35 | 26.35 | 91 | -0.87(-3.19%) | |
Jun 22, 2018 | 27.22 | 27.22 | 27.22 | 0 | -0.50(-1.79%) | |
Jun 08, 2018 | 27.72 | 27.72 | 27.72 | 45 | +0.09(+0.33%) | |
Jun 05, 2018 | 27.63 | 27.63 | 27.63 | 0 | +0.56(+2.07%) | |
May 29, 2018 | 27.07 | 27.07 | 27.07 | 0 | -0.38(-1.37%) | |
May 03, 2018 | 27.44 | 27.44 | 27.44 | 0 | -0.03(-0.11%) | |
Apr 26, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.18(+0.65%) | |
Apr 25, 2018 | 27.31 | 27.31 | 27.30 | 27.30 | 3,158 | +0.17(+0.64%) |
Apr 24, 2018 | 27.65 | 27.65 | 27.12 | 27.12 | 1,166 | -0.04(-0.14%) |
Apr 18, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.99(+3.80%) | |
Apr 02, 2018 | 26.17 | 26.17 | 26.17 | 2 | +0.14(+0.53%) | |
Mar 22, 2018 | 26.03 | 26.03 | 26.03 | 0 | -0.17(-0.63%) | |
Mar 19, 2018 | 26.19 | 26.19 | 26.19 | 0 | -0.55(-2.06%) | |
Mar 16, 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 217 | -0.21(-0.78%) |
Mar 15, 2018 | 26.96 | 26.96 | 26.96 | 26.96 | 174 | +0.09(+0.34%) |
Mar 14, 2018 | 26.78 | 26.87 | 26.78 | 26.87 | 329 | +0.84(+3.21%) |
Mar 02, 2018 | 26.03 | 26.03 | 26.03 | 4 | -1.41(-5.12%) | |
Feb 27, 2018 | 27.44 | 27.44 | 27.44 | 8 | -0.03(-0.12%) | |
Feb 26, 2018 | 27.52 | 27.52 | 27.47 | 27.47 | 326 | +0.39(+1.43%) |
Feb 23, 2018 | 27.08 | 27.08 | 27.08 | 27.08 | 380 | +0.46(+1.73%) |
Feb 15, 2018 | 26.62 | 26.62 | 26.62 | 0 | +0.11(+0.42%) | |
Feb 14, 2018 | 26.51 | 26.51 | 26.51 | 26.51 | 202 | -0.03(-0.10%) |
Feb 13, 2018 | 26.37 | 26.53 | 26.37 | 26.53 | 435 | -0.38(-1.40%) |
Feb 12, 2018 | 26.91 | 26.91 | 26.91 | 26.91 | 1,089 | -0.52(-1.91%) |
Feb 07, 2018 | 27.44 | 27.44 | 27.44 | 11 | -0.27(-0.96%) | |
Feb 06, 2018 | 27.34 | 27.70 | 27.16 | 27.70 | 5,936 | -0.80(-2.80%) |
Feb 02, 2018 | 28.50 | 28.50 | 28.50 | 3 | -0.26(-0.89%) | |
Feb 01, 2018 | 28.80 | 28.80 | 28.76 | 28.76 | 500 | +0.06(+0.22%) |
Jan 31, 2018 | 28.60 | 28.69 | 28.60 | 28.69 | 383 | +0.03(+0.10%) |
Jan 30, 2018 | 28.63 | 28.70 | 28.63 | 28.67 | 19,452 | -0.39(-1.33%) |
Jan 29, 2018 | 29.04 | 29.07 | 29.04 | 29.05 | 17,936 | -0.03(-0.09%) |
Jan 26, 2018 | 29.08 | 29.08 | 29.08 | 29.08 | 326 | -0.06(-0.20%) |
Jan 25, 2018 | 29.14 | 29.14 | 29.14 | 29.14 | 328 | -0.06(-0.19%) |
Jan 24, 2018 | 29.19 | 29.19 | 29.19 | 29.19 | 444 | -0.29(-1.00%) |
Jan 23, 2018 | 29.49 | 29.49 | 29.49 | 29.49 | 761 | +0.72(+2.50%) |
Jan 16, 2018 | 28.77 | 28.77 | 28.77 | 2 | -0.22(-0.76%) | |
Jan 10, 2018 | 28.99 | 28.99 | 28.99 | 0 | +1.06(+3.78%) | |
Dec 29, 2017 | 27.93 | 27.93 | 27.93 | 3 | +0.02(+0.08%) | |
Dec 21, 2017 | 27.91 | 27.91 | 27.91 | 0 | +0.17(+0.62%) | |
Dec 19, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.13(-0.46%) | |
Dec 18, 2017 | 27.86 | 27.86 | 27.86 | 27.86 | 116 | +0.07(+0.26%) |
Dec 14, 2017 | 27.79 | 27.79 | 27.79 | 0 | +0.46(+1.70%) | |
Dec 04, 2017 | 27.33 | 27.33 | 27.33 | 0 | +0.05(+0.19%) | |
Dec 01, 2017 | 27.27 | 27.27 | 27.27 | 27.27 | 1,127 | -0.32(-1.15%) |
Nov 30, 2017 | 27.44 | 27.59 | 27.43 | 27.59 | 1,758 | +0.24(+0.89%) |
Nov 29, 2017 | 27.35 | 27.35 | 27.35 | 27.35 | 286 | +0.17(+0.62%) |
Nov 27, 2017 | 27.18 | 27.18 | 27.18 | 0 | -0.15(-0.57%) | |
Nov 21, 2017 | 27.33 | 27.33 | 27.33 | 0 | +0.40(+1.49%) | |
Nov 17, 2017 | 26.93 | 26.93 | 26.93 | 114 | +0.02(+0.08%) | |
Nov 15, 2017 | 26.91 | 26.91 | 26.91 | 82 | -0.61(-2.22%) | |
Nov 09, 2017 | 27.53 | 27.53 | 27.53 | 5 | -0.49(-1.75%) | |
Nov 08, 2017 | 28.02 | 28.02 | 28.02 | 28.02 | 460 | +0.46(+1.68%) |
Nov 06, 2017 | 27.55 | 27.55 | 27.55 | 0 | -0.04(-0.15%) | |
Nov 03, 2017 | 27.66 | 27.66 | 27.60 | 27.60 | 6,005 | +0.07(+0.27%) |
Nov 02, 2017 | 27.48 | 27.57 | 27.48 | 27.52 | 1,571 | +0.05(+0.17%) |