Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.79 | 27.93 | 27.78 | 27.93 | 315,539 | +0.11(+0.38%) |
Sep 27, 2018 | 27.83 | 28.00 | 27.78 | 27.82 | 366,055 | -0.01(-0.03%) |
Sep 26, 2018 | 28.02 | 28.06 | 27.81 | 27.83 | 575,137 | -0.14(-0.50%) |
Sep 25, 2018 | 28.14 | 28.15 | 27.96 | 27.97 | 302,714 | -0.15(-0.53%) |
Sep 24, 2018 | 28.36 | 28.36 | 28.09 | 28.12 | 471,727 | -0.26(-0.93%) |
Sep 21, 2018 | 28.39 | 28.42 | 28.33 | 28.38 | 390,883 | +0.06(+0.22%) |
Sep 20, 2018 | 28.20 | 28.35 | 28.18 | 28.32 | 443,335 | +0.19(+0.66%) |
Sep 19, 2018 | 28.28 | 28.31 | 28.12 | 28.14 | 411,258 | -0.12(-0.44%) |
Sep 18, 2018 | 28.24 | 28.31 | 28.14 | 28.26 | 385,443 | +0.02(+0.06%) |
Sep 17, 2018 | 28.24 | 28.30 | 28.20 | 28.24 | 274,391 | +0.01(+0.03%) |
Sep 14, 2018 | 28.25 | 28.25 | 28.13 | 28.23 | 353,721 | -0.00(-0.02%) |
Sep 13, 2018 | 28.18 | 28.24 | 28.12 | 28.24 | 531,826 | +0.13(+0.47%) |
Sep 12, 2018 | 28.05 | 28.14 | 28.02 | 28.11 | 754,322 | +0.05(+0.19%) |
Sep 11, 2018 | 28.02 | 28.10 | 27.98 | 28.06 | 370,502 | +0.01(+0.03%) |
Sep 10, 2018 | 28.05 | 28.15 | 28.04 | 28.05 | 228,711 | +0.06(+0.22%) |
Sep 07, 2018 | 28.01 | 28.05 | 27.92 | 27.99 | 354,968 | -0.11(-0.38%) |
Sep 06, 2018 | 28.03 | 28.14 | 28.02 | 28.09 | 422,608 | +0.05(+0.19%) |
Sep 05, 2018 | 27.81 | 28.05 | 27.81 | 28.04 | 505,878 | +0.18(+0.63%) |
Sep 04, 2018 | 27.85 | 27.91 | 27.78 | 27.86 | 1,097,594 | -0.05(-0.19%) |
Aug 31, 2018 | 27.91 | 27.91 | 27.91 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 28.01 | 28.04 | 27.88 | 27.93 | 459,889 | -0.13(-0.47%) |
Aug 29, 2018 | 28.01 | 28.09 | 27.95 | 28.06 | 608,800 | +0.10(+0.35%) |
Aug 28, 2018 | 28.04 | 28.05 | 27.95 | 27.97 | 501,355 | -0.04(-0.16%) |
Aug 27, 2018 | 28.02 | 28.07 | 27.97 | 28.01 | 266,662 | +0.06(+0.22%) |
Aug 24, 2018 | 27.88 | 27.97 | 27.83 | 27.95 | 322,056 | +0.11(+0.38%) |
Aug 23, 2018 | 27.91 | 27.93 | 27.81 | 27.84 | 741,383 | -0.08(-0.28%) |
Aug 22, 2018 | 28.02 | 28.02 | 27.90 | 27.92 | 291,087 | -0.11(-0.41%) |
Aug 21, 2018 | 28.06 | 28.10 | 28.01 | 28.04 | 462,055 | +0.00(+0.00%) |
Aug 20, 2018 | 28.02 | 28.10 | 28.02 | 28.04 | 307,987 | +0.04(+0.16%) |
Aug 17, 2018 | 27.77 | 28.03 | 27.77 | 27.99 | 509,391 | +0.17(+0.60%) |
Aug 16, 2018 | 27.65 | 27.87 | 27.65 | 27.83 | 385,743 | +0.25(+0.92%) |
Aug 15, 2018 | 27.48 | 27.58 | 27.44 | 27.57 | 419,572 | -0.03(-0.10%) |
Aug 14, 2018 | 27.46 | 27.63 | 27.46 | 27.60 | 863,958 | +0.18(+0.67%) |
Aug 13, 2018 | 27.48 | 27.50 | 27.34 | 27.41 | 237,623 | -0.03(-0.10%) |
Aug 10, 2018 | 27.52 | 27.55 | 27.42 | 27.44 | 349,502 | -0.21(-0.76%) |
Aug 09, 2018 | 27.66 | 27.69 | 27.63 | 27.65 | 385,608 | -0.01(-0.03%) |
Aug 08, 2018 | 27.68 | 27.71 | 27.58 | 27.66 | 463,306 | -0.03(-0.10%) |
Aug 07, 2018 | 27.73 | 27.76 | 27.66 | 27.69 | 392,641 | +0.01(+0.03%) |
Aug 06, 2018 | 27.64 | 27.74 | 27.59 | 27.68 | 379,088 | +0.02(+0.06%) |
Aug 03, 2018 | 27.48 | 27.67 | 27.48 | 27.66 | 380,705 | +0.18(+0.67%) |
Aug 02, 2018 | 27.35 | 27.51 | 27.32 | 27.48 | 993,089 | +0.02(+0.06%) |
Aug 01, 2018 | 27.61 | 27.61 | 27.41 | 27.46 | 1,086,782 | -0.19(-0.70%) |
Jul 31, 2018 | 27.53 | 27.67 | 27.46 | 27.65 | 426,270 | +0.25(+0.93%) |
Jul 30, 2018 | 27.47 | 27.51 | 27.40 | 27.40 | 435,787 | -0.04(-0.13%) |
Jul 27, 2018 | 27.47 | 27.55 | 27.38 | 27.43 | 403,937 | -0.04(-0.16%) |
Jul 26, 2018 | 27.38 | 27.55 | 27.38 | 27.48 | 326,516 | +0.11(+0.42%) |
Jul 25, 2018 | 27.20 | 27.37 | 27.18 | 27.36 | 352,447 | +0.16(+0.58%) |
Jul 24, 2018 | 27.19 | 27.22 | 27.09 | 27.20 | 314,158 | +0.09(+0.32%) |
Jul 23, 2018 | 27.18 | 27.19 | 27.08 | 27.12 | 262,254 | -0.08(-0.29%) |
Jul 20, 2018 | 27.19 | 27.25 | 27.13 | 27.19 | 282,780 | -0.02(-0.06%) |
Jul 19, 2018 | 27.07 | 27.28 | 27.07 | 27.21 | 456,816 | +0.09(+0.32%) |
Jul 18, 2018 | 27.11 | 27.15 | 27.06 | 27.12 | 430,294 | -0.02(-0.06%) |
Jul 17, 2018 | 27.09 | 27.16 | 27.06 | 27.14 | 349,543 | +0.04(+0.13%) |
Jul 16, 2018 | 27.17 | 27.17 | 27.06 | 27.11 | 518,722 | -0.06(-0.23%) |
Jul 13, 2018 | 27.14 | 27.20 | 27.12 | 27.17 | 446,327 | +0.03(+0.10%) |
Jul 12, 2018 | 27.12 | 27.20 | 27.06 | 27.14 | 423,899 | +0.14(+0.52%) |
Jul 11, 2018 | 27.02 | 27.11 | 26.98 | 27.00 | 291,658 | -0.13(-0.49%) |
Jul 10, 2018 | 27.04 | 27.16 | 26.98 | 27.13 | 549,607 | +0.12(+0.46%) |
Jul 09, 2018 | 27.09 | 27.14 | 26.98 | 27.01 | 240,376 | +0.02(+0.06%) |
Jul 06, 2018 | 26.88 | 27.06 | 26.84 | 26.99 | 254,987 | +0.12(+0.46%) |
Jul 05, 2018 | 26.71 | 26.87 | 26.66 | 26.87 | 649,731 | +0.23(+0.86%) |
Jul 03, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.08(+0.30%) |