Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.51 | 26.51 | 26.44 | 26.49 | 800 | -0.30(-1.12%) |
Sep 27, 2018 | 27.28 | 27.28 | 26.69 | 26.79 | 2,747 | -0.71(-2.58%) |
Sep 26, 2018 | 27.51 | 27.58 | 27.46 | 27.50 | 10,367 | -0.53(-1.89%) |
Sep 25, 2018 | 27.69 | 28.03 | 27.69 | 28.03 | 4,168 | +0.39(+1.41%) |
Sep 24, 2018 | 27.72 | 27.72 | 27.35 | 27.64 | 2,198 | +0.13(+0.47%) |
Sep 21, 2018 | 27.71 | 27.71 | 27.51 | 27.51 | 700 | -0.67(-2.38%) |
Sep 20, 2018 | 27.58 | 28.32 | 27.15 | 28.18 | 14,165 | +0.58(+2.10%) |
Sep 19, 2018 | 27.99 | 27.99 | 27.15 | 27.60 | 4,688 | -0.96(-3.36%) |
Sep 18, 2018 | 27.52 | 28.56 | 27.17 | 28.56 | 11,610 | +1.08(+3.93%) |
Sep 17, 2018 | 27.60 | 27.60 | 27.30 | 27.48 | 1,348 | -0.14(-0.52%) |
Sep 14, 2018 | 27.80 | 28.06 | 27.61 | 27.62 | 4,000 | -0.19(-0.67%) |
Sep 13, 2018 | 27.51 | 27.81 | 27.51 | 27.81 | 2,230 | -0.30(-1.06%) |
Sep 12, 2018 | 27.67 | 28.11 | 27.67 | 28.11 | 694 | +0.61(+2.22%) |
Sep 11, 2018 | 27.66 | 27.77 | 27.27 | 27.50 | 3,827 | -0.45(-1.61%) |
Sep 10, 2018 | 27.76 | 27.96 | 27.40 | 27.95 | 6,812 | +0.41(+1.49%) |
Sep 07, 2018 | 28.00 | 28.40 | 27.54 | 27.54 | 5,600 | -0.96(-3.37%) |
Sep 06, 2018 | 29.07 | 29.07 | 28.36 | 28.50 | 6,143 | -1.06(-3.59%) |
Sep 05, 2018 | 29.47 | 29.95 | 29.31 | 29.56 | 3,961 | +0.45(+1.55%) |
Sep 04, 2018 | 29.95 | 30.15 | 29.11 | 29.11 | 11,854 | -1.36(-4.46%) |
Aug 31, 2018 | 30.47 | 30.47 | 30.47 | 0 | +0.76(+2.56%) | |
Aug 30, 2018 | 30.53 | 30.89 | 29.71 | 29.71 | 13,757 | -0.99(-3.22%) |
Aug 29, 2018 | 31.06 | 31.23 | 30.70 | 30.70 | 9,181 | -1.01(-3.19%) |
Aug 28, 2018 | 31.47 | 32.18 | 31.34 | 31.71 | 8,992 | +0.55(+1.77%) |
Aug 27, 2018 | 30.85 | 31.71 | 30.52 | 31.16 | 17,462 | +1.88(+6.42%) |
Aug 24, 2018 | 29.80 | 30.13 | 29.28 | 29.28 | 10,900 | -0.62(-2.07%) |
Aug 23, 2018 | 29.24 | 29.90 | 29.12 | 29.90 | 19,294 | +1.80(+6.40%) |
Aug 22, 2018 | 28.65 | 28.65 | 28.10 | 28.10 | 5,929 | +0.20(+0.72%) |
Aug 21, 2018 | 28.54 | 28.62 | 27.10 | 27.90 | 10,648 | -0.06(-0.21%) |
Aug 20, 2018 | 27.96 | 28.15 | 27.75 | 27.96 | 6,664 | +0.14(+0.50%) |
Aug 17, 2018 | 28.18 | 28.22 | 27.55 | 27.82 | 15,800 | -0.85(-2.95%) |
Aug 16, 2018 | 28.50 | 28.93 | 28.00 | 28.67 | 22,524 | +0.06(+0.22%) |
Aug 15, 2018 | 28.64 | 28.68 | 28.38 | 28.60 | 1,788 | -0.46(-1.57%) |
Aug 14, 2018 | 29.62 | 29.62 | 28.99 | 29.06 | 7,870 | +0.86(+3.05%) |
Aug 13, 2018 | 29.53 | 29.53 | 28.19 | 28.20 | 9,169 | -1.25(-4.24%) |
Aug 10, 2018 | 29.39 | 29.45 | 29.17 | 29.45 | 1,900 | -0.12(-0.42%) |
Aug 09, 2018 | 29.57 | 29.57 | 29.57 | 29.57 | 482 | -0.09(-0.29%) |
Aug 08, 2018 | 29.98 | 29.99 | 28.97 | 29.66 | 9,323 | -0.15(-0.50%) |
Aug 07, 2018 | 30.05 | 30.48 | 29.81 | 29.81 | 2,028 | +0.41(+1.39%) |
Aug 06, 2018 | 29.25 | 29.40 | 29.25 | 29.40 | 1,910 | -0.02(-0.07%) |
Aug 03, 2018 | 30.29 | 30.29 | 29.30 | 29.42 | 7,400 | -0.87(-2.87%) |
Aug 02, 2018 | 29.83 | 30.29 | 29.44 | 30.29 | 6,548 | -0.57(-1.85%) |
Aug 01, 2018 | 30.83 | 30.92 | 30.16 | 30.86 | 22,995 | +0.61(+2.02%) |
Jul 31, 2018 | 30.51 | 31.01 | 30.25 | 30.25 | 7,067 | -1.61(-5.05%) |
Jul 30, 2018 | 31.00 | 31.87 | 31.00 | 31.86 | 4,701 | +1.06(+3.44%) |
Jul 27, 2018 | 30.81 | 30.96 | 30.44 | 30.80 | 3,900 | -0.20(-0.65%) |
Jul 26, 2018 | 30.89 | 31.00 | 30.16 | 31.00 | 3,322 | +0.00(+0.00%) |
Jul 25, 2018 | 30.14 | 31.00 | 30.08 | 31.00 | 2,723 | +1.30(+4.38%) |
Jul 24, 2018 | 30.22 | 30.32 | 29.58 | 29.70 | 5,877 | +0.91(+3.16%) |
Jul 23, 2018 | 29.37 | 29.37 | 28.79 | 28.79 | 3,790 | -1.24(-4.13%) |
Jul 20, 2018 | 29.38 | 30.15 | 29.31 | 30.03 | 4,504 | +0.37(+1.25%) |
Jul 19, 2018 | 28.99 | 29.74 | 28.90 | 29.66 | 8,605 | +0.75(+2.59%) |
Jul 18, 2018 | 29.60 | 29.60 | 28.89 | 28.91 | 3,277 | -1.35(-4.46%) |
Jul 17, 2018 | 29.91 | 30.30 | 29.88 | 30.26 | 1,870 | +0.72(+2.44%) |
Jul 16, 2018 | 30.15 | 30.15 | 29.45 | 29.54 | 4,111 | +0.85(+2.96%) |
Jul 13, 2018 | 29.19 | 29.58 | 28.67 | 28.69 | 3,785 | -0.92(-3.11%) |
Jul 12, 2018 | 30.85 | 29.26 | 29.61 | 10,400 | -1.24(-4.02%) | |
Jul 11, 2018 | 30.66 | 31.10 | 30.57 | 30.85 | 11,068 | -0.44(-1.41%) |
Jul 10, 2018 | 30.72 | 31.29 | 30.72 | 31.29 | 1,878 | +0.29(+0.95%) |
Jul 09, 2018 | 30.94 | 30.67 | 31.00 | 662 | +0.06(+0.19%) | |
Jul 06, 2018 | 31.28 | 31.28 | 30.73 | 30.94 | 2,990 | -0.61(-1.94%) |
Jul 05, 2018 | 31.04 | 31.56 | 30.97 | 31.55 | 4,805 | +0.31(+0.99%) |
Jul 03, 2018 | 31.24 | 31.24 | 31.24 | 0 | +0.24(+0.77%) |