Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.22 | 28.31 | 28.22 | 28.27 | 30,045 | +0.03(+0.09%) |
Sep 27, 2018 | 28.20 | 28.45 | 28.20 | 28.24 | 41,317 | -0.05(-0.18%) |
Sep 26, 2018 | 28.35 | 28.49 | 28.24 | 28.29 | 45,013 | +0.01(+0.03%) |
Sep 25, 2018 | 28.53 | 28.55 | 28.28 | 28.28 | 55,970 | -0.18(-0.64%) |
Sep 24, 2018 | 28.82 | 28.82 | 28.41 | 28.47 | 72,293 | -0.40(-1.38%) |
Sep 21, 2018 | 28.85 | 28.91 | 28.81 | 28.87 | 34,304 | +0.07(+0.25%) |
Sep 20, 2018 | 28.55 | 28.81 | 28.55 | 28.79 | 63,432 | +0.30(+1.06%) |
Sep 19, 2018 | 28.53 | 28.60 | 28.43 | 28.49 | 35,753 | -0.03(-0.12%) |
Sep 18, 2018 | 28.65 | 28.65 | 28.45 | 28.53 | 48,370 | -0.15(-0.51%) |
Sep 17, 2018 | 28.60 | 28.67 | 28.54 | 28.67 | 163,505 | +0.09(+0.33%) |
Sep 14, 2018 | 28.60 | 28.60 | 28.45 | 28.58 | 48,557 | -0.05(-0.16%) |
Sep 13, 2018 | 28.71 | 28.71 | 28.49 | 28.62 | 69,528 | -0.07(-0.23%) |
Sep 12, 2018 | 28.29 | 28.72 | 28.06 | 28.69 | 85,959 | +0.35(+1.25%) |
Sep 11, 2018 | 28.39 | 28.43 | 28.29 | 28.34 | 98,886 | -0.10(-0.36%) |
Sep 10, 2018 | 28.39 | 28.58 | 28.38 | 28.44 | 42,202 | +0.09(+0.30%) |
Sep 07, 2018 | 28.31 | 28.38 | 28.17 | 28.35 | 39,054 | -0.03(-0.09%) |
Sep 06, 2018 | 28.29 | 28.42 | 28.25 | 28.38 | 34,813 | +0.08(+0.27%) |
Sep 05, 2018 | 27.95 | 28.35 | 27.93 | 28.30 | 45,853 | +0.33(+1.17%) |
Sep 04, 2018 | 27.99 | 28.13 | 27.97 | 27.97 | 211,739 | -0.12(-0.43%) |
Aug 31, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.05(+0.19%) | |
Aug 30, 2018 | 28.08 | 28.16 | 27.98 | 28.04 | 50,587 | -0.07(-0.26%) |
Aug 29, 2018 | 28.15 | 28.18 | 28.08 | 28.12 | 59,981 | -0.00(-0.02%) |
Aug 28, 2018 | 28.22 | 28.26 | 28.09 | 28.12 | 59,397 | -0.09(-0.31%) |
Aug 27, 2018 | 28.23 | 28.30 | 28.13 | 28.21 | 50,541 | -0.01(-0.03%) |
Aug 24, 2018 | 28.22 | 28.28 | 28.11 | 28.22 | 61,653 | -0.03(-0.09%) |
Aug 23, 2018 | 28.24 | 28.29 | 28.17 | 28.24 | 46,522 | -0.06(-0.21%) |
Aug 22, 2018 | 28.44 | 28.44 | 28.23 | 28.30 | 57,239 | -0.15(-0.52%) |
Aug 21, 2018 | 28.66 | 28.66 | 28.33 | 28.45 | 231,486 | -0.18(-0.63%) |
Aug 20, 2018 | 28.63 | 28.77 | 28.60 | 28.63 | 70,739 | +0.00(+0.00%) |
Aug 17, 2018 | 28.41 | 28.68 | 28.41 | 28.63 | 68,375 | +0.16(+0.58%) |
Aug 16, 2018 | 28.35 | 28.52 | 28.29 | 28.47 | 218,468 | +0.41(+1.45%) |
Aug 15, 2018 | 27.85 | 28.07 | 27.73 | 28.06 | 44,793 | +0.12(+0.43%) |
Aug 14, 2018 | 27.76 | 27.97 | 27.76 | 27.94 | 45,942 | +0.18(+0.65%) |
Aug 13, 2018 | 27.87 | 27.87 | 27.64 | 27.76 | 25,660 | -0.03(-0.12%) |
Aug 10, 2018 | 27.82 | 27.87 | 27.70 | 27.79 | 26,422 | -0.11(-0.40%) |
Aug 09, 2018 | 27.97 | 27.97 | 27.83 | 27.91 | 215,371 | -0.07(-0.25%) |
Aug 08, 2018 | 28.16 | 28.16 | 27.97 | 27.97 | 40,860 | -0.21(-0.73%) |
Aug 07, 2018 | 28.32 | 28.32 | 28.09 | 28.18 | 326,970 | -0.14(-0.49%) |
Aug 06, 2018 | 28.33 | 28.41 | 28.27 | 28.32 | 140,414 | +0.03(+0.12%) |
Aug 03, 2018 | 27.98 | 28.42 | 27.98 | 28.29 | 80,079 | +0.34(+1.20%) |
Aug 02, 2018 | 27.61 | 27.99 | 27.61 | 27.95 | 55,868 | +0.27(+0.97%) |
Aug 01, 2018 | 27.85 | 27.85 | 27.62 | 27.68 | 73,802 | -0.25(-0.90%) |
Jul 31, 2018 | 27.88 | 28.00 | 27.77 | 27.93 | 1,101,546 | +0.14(+0.50%) |
Jul 30, 2018 | 27.80 | 27.84 | 27.72 | 27.79 | 145,280 | -0.05(-0.19%) |
Jul 27, 2018 | 27.80 | 27.92 | 27.79 | 27.85 | 38,823 | +0.04(+0.16%) |
Jul 26, 2018 | 27.76 | 28.00 | 27.66 | 27.80 | 72,629 | +0.16(+0.56%) |
Jul 25, 2018 | 27.49 | 27.69 | 27.44 | 27.65 | 35,791 | +0.16(+0.60%) |
Jul 24, 2018 | 27.40 | 27.51 | 27.37 | 27.48 | 49,116 | +0.05(+0.19%) |
Jul 23, 2018 | 27.53 | 27.56 | 27.36 | 27.43 | 36,150 | -0.16(-0.59%) |
Jul 20, 2018 | 27.38 | 27.60 | 27.38 | 27.60 | 48,381 | +0.13(+0.47%) |
Jul 19, 2018 | 27.30 | 27.50 | 27.19 | 27.47 | 34,143 | +0.03(+0.09%) |
Jul 18, 2018 | 27.58 | 27.60 | 27.41 | 27.44 | 117,921 | -0.19(-0.69%) |
Jul 17, 2018 | 27.38 | 27.66 | 27.38 | 27.63 | 69,886 | +0.23(+0.85%) |
Jul 16, 2018 | 27.53 | 27.53 | 27.33 | 27.40 | 46,148 | -0.13(-0.47%) |
Jul 13, 2018 | 27.41 | 27.57 | 27.41 | 27.53 | 148,371 | +0.12(+0.44%) |
Jul 12, 2018 | 27.50 | 27.52 | 27.30 | 27.41 | 93,169 | -0.01(-0.03%) |
Jul 11, 2018 | 27.47 | 27.49 | 27.35 | 27.41 | 55,770 | -0.11(-0.41%) |
Jul 10, 2018 | 27.29 | 27.53 | 27.23 | 27.53 | 211,871 | +0.33(+1.21%) |
Jul 09, 2018 | 27.31 | 27.37 | 27.19 | 27.20 | 94,038 | -0.11(-0.41%) |
Jul 06, 2018 | 27.26 | 27.42 | 27.23 | 27.31 | 115,108 | +0.07(+0.25%) |
Jul 05, 2018 | 27.14 | 27.26 | 26.94 | 27.24 | 105,848 | +0.38(+1.41%) |
Jul 03, 2018 | 26.86 | 26.86 | 26.86 | 0 | +0.04(+0.16%) |