Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.04 | 26.25 | 25.99 | 26.25 | 3,300 | -0.13(-0.51%) |
Sep 27, 2018 | 26.22 | 26.39 | 26.16 | 26.38 | 4,033 | +0.11(+0.40%) |
Sep 26, 2018 | 26.38 | 26.43 | 26.17 | 26.27 | 8,079 | -0.27(-1.00%) |
Sep 25, 2018 | 26.50 | 26.58 | 26.42 | 26.54 | 2,524 | +0.19(+0.72%) |
Sep 24, 2018 | 26.25 | 26.39 | 26.15 | 26.35 | 2,239 | -0.15(-0.57%) |
Sep 21, 2018 | 26.63 | 26.78 | 26.29 | 26.50 | 3,700 | -0.19(-0.71%) |
Sep 20, 2018 | 26.50 | 26.69 | 26.40 | 26.69 | 10,128 | +0.37(+1.41%) |
Sep 19, 2018 | 26.46 | 26.46 | 26.25 | 26.32 | 14,021 | -0.30(-1.13%) |
Sep 18, 2018 | 26.61 | 26.67 | 26.42 | 26.62 | 5,167 | +0.24(+0.91%) |
Sep 17, 2018 | 26.58 | 26.77 | 26.38 | 26.38 | 5,444 | -0.30(-1.12%) |
Sep 14, 2018 | 26.44 | 26.71 | 26.34 | 26.68 | 3,800 | +0.15(+0.57%) |
Sep 13, 2018 | 26.25 | 26.59 | 26.25 | 26.53 | 6,103 | +0.40(+1.54%) |
Sep 12, 2018 | 26.10 | 26.21 | 25.75 | 26.13 | 5,379 | -0.02(-0.09%) |
Sep 11, 2018 | 25.98 | 26.28 | 25.77 | 26.15 | 15,340 | +0.12(+0.46%) |
Sep 10, 2018 | 26.03 | 26.20 | 25.92 | 26.03 | 2,994 | +0.05(+0.19%) |
Sep 07, 2018 | 25.85 | 26.09 | 25.85 | 25.98 | 5,300 | -0.09(-0.35%) |
Sep 06, 2018 | 26.25 | 26.29 | 25.85 | 26.07 | 11,048 | -0.17(-0.65%) |
Sep 05, 2018 | 26.51 | 26.51 | 26.12 | 26.24 | 3,821 | -0.39(-1.46%) |
Sep 04, 2018 | 26.80 | 26.80 | 26.31 | 26.63 | 8,918 | -0.35(-1.30%) |
Aug 31, 2018 | 26.98 | 26.98 | 26.98 | 0 | -0.03(-0.11%) | |
Aug 30, 2018 | 27.00 | 27.16 | 26.67 | 27.01 | 9,860 | +0.03(+0.12%) |
Aug 29, 2018 | 26.82 | 27.00 | 26.78 | 26.98 | 9,423 | +0.20(+0.73%) |
Aug 28, 2018 | 26.73 | 26.98 | 26.73 | 26.78 | 11,456 | +0.16(+0.61%) |
Aug 27, 2018 | 26.38 | 26.93 | 26.38 | 26.62 | 8,893 | +0.36(+1.36%) |
Aug 24, 2018 | 26.12 | 26.34 | 26.09 | 26.26 | 13,000 | +0.26(+1.00%) |
Aug 23, 2018 | 26.02 | 26.22 | 26.00 | 26.00 | 7,413 | +0.01(+0.04%) |
Aug 22, 2018 | 26.04 | 26.05 | 25.57 | 25.99 | 5,250 | -0.12(-0.45%) |
Aug 21, 2018 | 25.80 | 26.15 | 25.80 | 26.11 | 22,406 | +0.42(+1.62%) |
Aug 20, 2018 | 25.46 | 25.75 | 25.45 | 25.69 | 7,509 | +0.45(+1.79%) |
Aug 17, 2018 | 25.11 | 25.24 | 24.97 | 25.24 | 6,700 | +0.16(+0.62%) |
Aug 16, 2018 | 24.89 | 25.27 | 24.89 | 25.08 | 3,628 | +0.26(+1.03%) |
Aug 15, 2018 | 24.98 | 24.99 | 24.64 | 24.83 | 4,786 | -0.27(-1.06%) |
Aug 14, 2018 | 24.76 | 25.09 | 24.76 | 25.09 | 2,084 | +0.29(+1.17%) |
Aug 13, 2018 | 25.24 | 25.24 | 24.71 | 24.80 | 6,947 | -0.41(-1.61%) |
Aug 10, 2018 | 25.55 | 25.55 | 25.21 | 25.21 | 2,300 | -0.49(-1.91%) |
Aug 09, 2018 | 25.60 | 25.72 | 25.60 | 25.70 | 1,947 | -0.06(-0.24%) |
Aug 08, 2018 | 25.21 | 25.80 | 25.03 | 25.76 | 6,294 | +0.89(+3.59%) |
Aug 07, 2018 | 24.95 | 24.97 | 24.73 | 24.87 | 1,725 | +0.18(+0.71%) |
Aug 06, 2018 | 24.70 | 24.99 | 24.70 | 24.70 | 2,651 | -0.11(-0.42%) |
Aug 03, 2018 | 24.84 | 24.85 | 24.75 | 24.80 | 3,200 | +0.22(+0.88%) |
Aug 02, 2018 | 24.21 | 24.74 | 24.21 | 24.58 | 11,255 | +0.19(+0.78%) |
Aug 01, 2018 | 24.22 | 24.58 | 24.19 | 24.39 | 6,279 | +0.05(+0.22%) |
Jul 31, 2018 | 24.13 | 24.34 | 24.13 | 24.34 | 3,267 | -0.03(-0.12%) |
Jul 30, 2018 | 24.48 | 24.48 | 24.25 | 24.37 | 7,218 | -0.20(-0.81%) |
Jul 27, 2018 | 24.94 | 24.94 | 24.36 | 24.57 | 5,100 | -0.36(-1.46%) |
Jul 26, 2018 | 25.22 | 25.22 | 24.90 | 24.93 | 4,473 | -0.28(-1.13%) |
Jul 25, 2018 | 24.89 | 25.22 | 24.89 | 25.22 | 1,228 | +0.11(+0.42%) |
Jul 24, 2018 | 25.47 | 25.50 | 25.06 | 25.11 | 9,219 | -0.19(-0.75%) |
Jul 23, 2018 | 25.32 | 25.46 | 25.25 | 25.30 | 8,333 | -0.02(-0.08%) |
Jul 20, 2018 | 25.34 | 25.48 | 25.25 | 25.32 | 4,899 | -0.12(-0.47%) |
Jul 19, 2018 | 25.25 | 25.54 | 25.25 | 25.44 | 7,255 | +0.09(+0.36%) |
Jul 18, 2018 | 25.34 | 25.35 | 25.31 | 25.35 | 2,242 | +0.08(+0.32%) |
Jul 17, 2018 | 25.41 | 25.46 | 25.25 | 25.27 | 4,198 | -0.12(-0.45%) |
Jul 16, 2018 | 25.47 | 25.56 | 25.30 | 25.39 | 4,095 | -0.11(-0.45%) |
Jul 13, 2018 | 25.47 | 25.59 | 25.25 | 25.50 | 74,354 | +0.23(+0.91%) |
Jul 12, 2018 | 25.13 | 25.30 | 25.11 | 25.27 | 3,055 | +0.15(+0.61%) |
Jul 11, 2018 | 25.28 | 25.28 | 24.85 | 25.12 | 5,179 | -0.26(-1.03%) |
Jul 10, 2018 | 25.35 | 25.45 | 25.19 | 25.38 | 6,424 | +0.15(+0.61%) |
Jul 09, 2018 | 25.25 | 25.25 | 25.21 | 25.23 | 3,146 | +0.09(+0.37%) |
Jul 06, 2018 | 24.78 | 25.13 | 24.75 | 25.13 | 11,791 | +0.48(+1.96%) |
Jul 05, 2018 | 25.00 | 25.00 | 24.51 | 24.65 | 3,602 | -0.06(-0.26%) |
Jul 03, 2018 | 24.71 | 24.71 | 24.71 | 0 | +0.19(+0.78%) |