Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.74 | 26.74 | 26.05 | 26.07 | 4,238 | -0.31(-1.19%) |
Sep 27, 2018 | 26.41 | 26.52 | 26.35 | 26.39 | 11,338 | -0.06(-0.22%) |
Sep 26, 2018 | 26.33 | 26.48 | 26.29 | 26.45 | 5,636 | +0.09(+0.35%) |
Sep 25, 2018 | 26.44 | 26.45 | 26.35 | 26.35 | 3,295 | +0.11(+0.43%) |
Sep 24, 2018 | 26.40 | 26.40 | 26.24 | 26.24 | 1,764 | -0.09(-0.32%) |
Sep 21, 2018 | 26.35 | 26.37 | 26.33 | 26.33 | 7,222 | -0.02(-0.06%) |
Sep 20, 2018 | 26.26 | 26.36 | 26.26 | 26.34 | 2,764 | +0.40(+1.53%) |
Sep 19, 2018 | 25.95 | 26.00 | 25.94 | 25.95 | 168,215 | +0.01(+0.03%) |
Sep 18, 2018 | 25.91 | 25.95 | 25.91 | 25.94 | 3,819 | +0.11(+0.42%) |
Sep 17, 2018 | 25.94 | 25.94 | 25.83 | 25.83 | 1,194 | +0.09(+0.36%) |
Sep 14, 2018 | 25.79 | 25.80 | 25.71 | 25.73 | 2,841 | -0.09(-0.36%) |
Sep 13, 2018 | 25.88 | 25.88 | 25.78 | 25.83 | 1,732 | +0.14(+0.56%) |
Sep 12, 2018 | 25.66 | 25.72 | 25.66 | 25.68 | 15,475 | +0.16(+0.63%) |
Sep 11, 2018 | 25.41 | 25.52 | 25.41 | 25.52 | 127,302 | -0.00(-0.01%) |
Sep 10, 2018 | 25.54 | 25.54 | 25.51 | 25.52 | 1,329 | +0.25(+0.98%) |
Sep 07, 2018 | 25.26 | 25.30 | 25.26 | 25.28 | 1,776 | -0.20(-0.78%) |
Sep 06, 2018 | 25.41 | 25.48 | 25.41 | 25.48 | 1,924 | -0.09(-0.36%) |
Sep 05, 2018 | 25.68 | 25.68 | 25.57 | 25.57 | 2,384 | -0.18(-0.69%) |
Sep 04, 2018 | 25.62 | 25.76 | 25.62 | 25.75 | 1,649 | -0.18(-0.68%) |
Aug 31, 2018 | 25.92 | 25.92 | 25.92 | 0 | -0.41(-1.56%) | |
Aug 30, 2018 | 26.35 | 26.38 | 26.27 | 26.33 | 9,806 | -0.17(-0.64%) |
Aug 29, 2018 | 26.33 | 26.52 | 26.33 | 26.50 | 4,733 | +0.08(+0.29%) |
Aug 28, 2018 | 26.57 | 26.57 | 26.41 | 26.43 | 12,722 | +0.02(+0.09%) |
Aug 27, 2018 | 26.31 | 26.44 | 26.28 | 26.40 | 3,874 | +0.31(+1.20%) |
Aug 24, 2018 | 26.07 | 26.15 | 26.07 | 26.09 | 4,854 | +0.18(+0.68%) |
Aug 23, 2018 | 25.96 | 26.00 | 25.89 | 25.91 | 2,184 | -0.17(-0.65%) |
Aug 22, 2018 | 26.13 | 26.13 | 26.05 | 26.08 | 3,166 | +0.09(+0.36%) |
Aug 21, 2018 | 25.91 | 26.06 | 25.91 | 25.99 | 5,163 | +0.28(+1.08%) |
Aug 20, 2018 | 25.68 | 25.72 | 25.65 | 25.71 | 8,337 | +0.15(+0.59%) |
Aug 17, 2018 | 25.34 | 25.56 | 25.34 | 25.56 | 3,196 | +0.20(+0.80%) |
Aug 16, 2018 | 25.38 | 25.46 | 25.35 | 25.35 | 3,144 | +0.22(+0.87%) |
Aug 15, 2018 | 25.19 | 25.19 | 25.11 | 25.13 | 3,753 | -0.49(-1.90%) |
Aug 14, 2018 | 25.66 | 25.66 | 25.61 | 25.62 | 2,712 | +0.01(+0.05%) |
Aug 13, 2018 | 25.63 | 25.71 | 25.61 | 25.61 | 2,038 | -0.05(-0.20%) |
Aug 10, 2018 | 25.74 | 25.74 | 25.58 | 25.66 | 9,945 | -0.59(-2.25%) |
Aug 09, 2018 | 26.33 | 26.33 | 26.25 | 26.25 | 3,534 | -0.05(-0.19%) |
Aug 08, 2018 | 26.24 | 26.34 | 26.24 | 26.30 | 3,148 | +0.03(+0.10%) |
Aug 07, 2018 | 26.39 | 26.39 | 26.27 | 26.27 | 15,282 | +0.12(+0.45%) |
Aug 06, 2018 | 26.14 | 26.25 | 26.14 | 26.16 | 6,181 | -0.14(-0.55%) |
Aug 03, 2018 | 26.21 | 26.32 | 26.21 | 26.30 | 9,235 | +0.07(+0.26%) |
Aug 02, 2018 | 26.11 | 26.26 | 26.11 | 26.23 | 4,173 | -0.22(-0.82%) |
Aug 01, 2018 | 26.54 | 26.54 | 26.43 | 26.45 | 11,125 | -0.19(-0.70%) |
Jul 31, 2018 | 26.73 | 26.73 | 26.60 | 26.64 | 4,803 | +0.09(+0.35%) |
Jul 30, 2018 | 26.62 | 26.62 | 26.52 | 26.55 | 6,943 | +0.08(+0.29%) |
Jul 27, 2018 | 26.55 | 26.55 | 26.44 | 26.47 | 5,446 | +0.03(+0.13%) |
Jul 26, 2018 | 26.46 | 26.46 | 26.35 | 26.44 | 9,987 | -0.09(-0.33%) |
Jul 25, 2018 | 26.38 | 26.54 | 26.38 | 26.52 | 8,665 | +0.14(+0.53%) |
Jul 24, 2018 | 26.49 | 26.49 | 26.36 | 26.38 | 2,826 | +0.12(+0.45%) |
Jul 23, 2018 | 26.27 | 26.27 | 26.22 | 26.27 | 8,157 | -0.10(-0.38%) |
Jul 20, 2018 | 26.23 | 26.37 | 26.23 | 26.37 | 2,934 | +0.19(+0.74%) |
Jul 19, 2018 | 26.12 | 26.19 | 26.11 | 26.17 | 7,383 | -0.14(-0.55%) |
Jul 18, 2018 | 26.29 | 26.33 | 26.27 | 26.32 | 23,035 | +0.05(+0.19%) |
Jul 17, 2018 | 26.23 | 26.29 | 26.23 | 26.27 | 3,206 | +0.01(+0.03%) |
Jul 16, 2018 | 26.25 | 26.26 | 26.14 | 26.26 | 29,560 | +0.04(+0.16%) |
Jul 13, 2018 | 26.17 | 26.22 | 26.15 | 26.22 | 3,901 | +0.00(+0.00%) |
Jul 12, 2018 | 26.14 | 26.24 | 26.12 | 26.22 | 4,193 | +0.32(+1.24%) |
Jul 11, 2018 | 26.06 | 26.12 | 25.89 | 25.89 | 13,027 | -0.55(-2.08%) |
Jul 10, 2018 | 26.38 | 26.44 | 26.38 | 26.44 | 1,107 | +0.14(+0.55%) |
Jul 09, 2018 | 26.34 | 26.34 | 26.27 | 26.30 | 3,434 | +0.15(+0.58%) |
Jul 06, 2018 | 26.06 | 26.15 | 26.05 | 26.15 | 3,132 | +0.13(+0.49%) |
Jul 05, 2018 | 26.01 | 26.02 | 25.96 | 26.02 | 2,340 | +0.31(+1.22%) |
Jul 03, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.15(+0.59%) |