Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.77 | 26.86 | 26.76 | 26.76 | 7,200 | -0.06(-0.24%) |
Sep 27, 2018 | 26.80 | 26.89 | 26.80 | 26.82 | 3,415 | -0.19(-0.72%) |
Sep 26, 2018 | 27.02 | 27.03 | 26.99 | 27.02 | 5,142 | +0.07(+0.25%) |
Sep 25, 2018 | 27.03 | 27.03 | 26.94 | 26.95 | 4,520 | -0.02(-0.06%) |
Sep 24, 2018 | 27.04 | 27.04 | 26.94 | 26.97 | 3,749 | -0.02(-0.09%) |
Sep 21, 2018 | 27.00 | 27.04 | 26.98 | 26.99 | 3,200 | +0.08(+0.30%) |
Sep 20, 2018 | 26.84 | 26.91 | 26.80 | 26.91 | 9,008 | +0.08(+0.28%) |
Sep 19, 2018 | 26.79 | 26.87 | 26.79 | 26.83 | 2,981 | +0.09(+0.32%) |
Sep 18, 2018 | 26.78 | 26.79 | 26.74 | 26.75 | 7,556 | +0.11(+0.40%) |
Sep 17, 2018 | 26.50 | 26.73 | 26.50 | 26.64 | 3,591 | -0.08(-0.30%) |
Sep 14, 2018 | 26.60 | 26.77 | 26.60 | 26.72 | 8,900 | -0.01(-0.03%) |
Sep 13, 2018 | 26.70 | 26.75 | 26.68 | 26.73 | 10,159 | +0.06(+0.23%) |
Sep 12, 2018 | 26.51 | 26.70 | 26.51 | 26.67 | 46,504 | +0.07(+0.27%) |
Sep 11, 2018 | 26.55 | 26.59 | 26.54 | 26.59 | 7,586 | +0.05(+0.18%) |
Sep 10, 2018 | 26.50 | 26.70 | 26.48 | 26.55 | 18,429 | +0.01(+0.03%) |
Sep 07, 2018 | 26.61 | 26.63 | 26.52 | 26.54 | 5,600 | -0.11(-0.41%) |
Sep 06, 2018 | 26.55 | 26.67 | 26.55 | 26.65 | 17,743 | +0.00(+0.00%) |
Sep 05, 2018 | 26.66 | 26.70 | 26.65 | 26.65 | 6,816 | -0.07(-0.26%) |
Sep 04, 2018 | 26.79 | 26.79 | 26.72 | 26.72 | 6,361 | -0.18(-0.67%) |
Aug 31, 2018 | 26.90 | 26.90 | 26.90 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 27.05 | 27.05 | 26.89 | 26.91 | 12,502 | -0.09(-0.35%) |
Aug 29, 2018 | 26.92 | 27.04 | 26.92 | 27.00 | 9,600 | +0.00(+0.00%) |
Aug 28, 2018 | 27.02 | 27.02 | 26.98 | 27.00 | 1,121 | -0.03(-0.13%) |
Aug 27, 2018 | 26.86 | 27.07 | 26.86 | 27.03 | 5,665 | +0.15(+0.58%) |
Aug 24, 2018 | 26.73 | 26.88 | 26.73 | 26.88 | 49,200 | +0.10(+0.37%) |
Aug 23, 2018 | 27.00 | 27.00 | 26.78 | 26.78 | 11,482 | -0.13(-0.50%) |
Aug 22, 2018 | 26.75 | 26.95 | 26.75 | 26.91 | 4,224 | +0.11(+0.40%) |
Aug 21, 2018 | 26.78 | 26.95 | 26.75 | 26.81 | 9,742 | +0.04(+0.16%) |
Aug 20, 2018 | 26.65 | 26.78 | 26.65 | 26.77 | 5,673 | +0.12(+0.43%) |
Aug 17, 2018 | 26.62 | 26.66 | 26.62 | 26.65 | 2,500 | +0.03(+0.13%) |
Aug 16, 2018 | 26.49 | 26.67 | 26.49 | 26.62 | 10,326 | +0.15(+0.57%) |
Aug 15, 2018 | 26.49 | 26.50 | 26.41 | 26.46 | 9,103 | -0.18(-0.66%) |
Aug 14, 2018 | 26.59 | 26.64 | 26.59 | 26.64 | 1,165 | +0.02(+0.06%) |
Aug 13, 2018 | 26.87 | 26.87 | 26.56 | 26.62 | 3,234 | -0.18(-0.66%) |
Aug 10, 2018 | 26.77 | 26.82 | 26.74 | 26.80 | 5,200 | -0.17(-0.63%) |
Aug 09, 2018 | 27.02 | 27.03 | 26.97 | 26.97 | 4,876 | -0.05(-0.19%) |
Aug 08, 2018 | 27.07 | 27.07 | 27.02 | 27.02 | 4,087 | -0.07(-0.27%) |
Aug 07, 2018 | 27.07 | 27.13 | 27.07 | 27.09 | 7,064 | +0.12(+0.46%) |
Aug 06, 2018 | 26.99 | 27.06 | 26.96 | 26.97 | 7,860 | -0.04(-0.13%) |
Aug 03, 2018 | 27.00 | 27.04 | 27.00 | 27.00 | 1,900 | +0.08(+0.32%) |
Aug 02, 2018 | 26.69 | 27.00 | 26.69 | 26.92 | 6,212 | -0.14(-0.52%) |
Aug 01, 2018 | 27.08 | 27.08 | 26.95 | 27.06 | 6,351 | -0.08(-0.29%) |
Jul 31, 2018 | 27.13 | 27.18 | 27.13 | 27.14 | 2,238 | +0.13(+0.50%) |
Jul 30, 2018 | 27.00 | 27.05 | 26.98 | 27.01 | 4,310 | -0.08(-0.31%) |
Jul 27, 2018 | 27.11 | 27.11 | 27.09 | 27.09 | 3,300 | +0.01(+0.04%) |
Jul 26, 2018 | 27.16 | 27.16 | 27.08 | 27.08 | 3,548 | +0.05(+0.18%) |
Jul 25, 2018 | 27.08 | 27.08 | 26.96 | 27.03 | 9,321 | +0.05(+0.20%) |
Jul 24, 2018 | 27.03 | 27.03 | 26.87 | 26.98 | 15,545 | +0.10(+0.35%) |
Jul 23, 2018 | 26.94 | 27.03 | 26.79 | 26.88 | 12,642 | -0.07(-0.26%) |
Jul 20, 2018 | 26.89 | 26.95 | 26.89 | 26.95 | 639 | +0.02(+0.07%) |
Jul 19, 2018 | 26.90 | 26.94 | 26.83 | 26.93 | 9,790 | +0.00(+0.00%) |
Jul 18, 2018 | 26.96 | 26.97 | 26.92 | 26.93 | 3,101 | +0.01(+0.03%) |
Jul 17, 2018 | 26.91 | 26.96 | 26.90 | 26.92 | 7,702 | -0.02(-0.07%) |
Jul 16, 2018 | 27.05 | 27.05 | 26.86 | 26.94 | 7,704 | -0.04(-0.15%) |
Jul 13, 2018 | 26.90 | 26.99 | 26.90 | 26.98 | 21,075 | +0.05(+0.20%) |
Jul 12, 2018 | 26.85 | 26.96 | 26.85 | 26.93 | 9,990 | +0.04(+0.13%) |
Jul 11, 2018 | 26.99 | 26.99 | 26.86 | 26.89 | 7,867 | -0.16(-0.59%) |
Jul 10, 2018 | 27.03 | 27.16 | 26.90 | 27.05 | 5,805 | +0.02(+0.07%) |
Jul 09, 2018 | 27.03 | 27.03 | 27.00 | 27.03 | 11,769 | +0.12(+0.44%) |
Jul 06, 2018 | 26.87 | 26.98 | 26.87 | 26.91 | 1,393 | +0.07(+0.27%) |
Jul 05, 2018 | 26.69 | 26.89 | 26.68 | 26.84 | 7,903 | +0.29(+1.09%) |
Jul 03, 2018 | 26.55 | 26.55 | 26.55 | 0 | -0.07(-0.26%) |