Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.50 | 28.53 | 28.23 | 28.23 | 15,973 | -0.01(-0.03%) |
Sep 27, 2018 | 28.09 | 28.29 | 28.09 | 28.24 | 3,817 | +0.05(+0.18%) |
Sep 26, 2018 | 28.48 | 28.48 | 28.19 | 28.19 | 2,730 | -0.37(-1.30%) |
Sep 25, 2018 | 28.79 | 28.79 | 28.55 | 28.56 | 2,915 | +0.27(+0.96%) |
Sep 24, 2018 | 28.30 | 28.30 | 28.29 | 28.29 | 509 | +0.49(+1.76%) |
Sep 21, 2018 | 27.92 | 27.92 | 27.79 | 27.80 | 10,880 | +0.14(+0.50%) |
Sep 20, 2018 | 27.92 | 27.92 | 27.65 | 27.66 | 785 | -0.08(-0.29%) |
Sep 19, 2018 | 27.73 | 27.82 | 27.73 | 27.74 | 2,859 | +0.06(+0.23%) |
Sep 18, 2018 | 27.69 | 27.72 | 27.68 | 27.68 | 878 | +0.35(+1.30%) |
Sep 17, 2018 | 27.55 | 27.55 | 27.33 | 27.33 | 5,685 | -0.05(-0.19%) |
Sep 14, 2018 | 27.21 | 27.51 | 27.21 | 27.38 | 2,893 | +0.11(+0.41%) |
Sep 13, 2018 | 27.26 | 27.26 | 27.26 | 27.26 | 416 | -0.06(-0.22%) |
Sep 12, 2018 | 27.35 | 27.35 | 27.32 | 27.33 | 953 | +0.55(+2.05%) |
Sep 11, 2018 | 26.78 | 26.78 | 26.78 | 26.78 | 381 | +0.00(+0.00%) |
Sep 10, 2018 | 26.85 | 26.85 | 26.78 | 26.78 | 1,220 | +0.17(+0.63%) |
Sep 07, 2018 | 26.61 | 26.61 | 26.61 | 26.61 | 231 | -0.21(-0.77%) |
Sep 06, 2018 | 26.95 | 26.98 | 26.78 | 26.82 | 1,282 | -0.60(-2.21%) |
Sep 05, 2018 | 27.39 | 27.42 | 27.38 | 27.42 | 2,406 | -0.16(-0.57%) |
Sep 04, 2018 | 27.74 | 27.74 | 27.58 | 27.58 | 877 | -0.03(-0.11%) |
Aug 31, 2018 | 27.61 | 27.61 | 27.61 | 0 | -0.15(-0.53%) | |
Aug 30, 2018 | 27.76 | 27.76 | 27.76 | 27.76 | 285 | -0.22(-0.79%) |
Aug 29, 2018 | 27.93 | 28.02 | 27.91 | 27.98 | 2,957 | +0.25(+0.92%) |
Aug 28, 2018 | 28.01 | 28.01 | 27.72 | 27.72 | 1,079 | -0.15(-0.56%) |
Aug 27, 2018 | 27.82 | 27.88 | 27.82 | 27.88 | 5,583 | +0.17(+0.62%) |
Aug 24, 2018 | 27.82 | 27.82 | 27.64 | 27.71 | 4,282 | +0.24(+0.89%) |
Aug 23, 2018 | 27.45 | 27.46 | 27.45 | 27.46 | 685 | -0.10(-0.35%) |
Aug 22, 2018 | 27.69 | 27.69 | 27.55 | 27.56 | 1,793 | +0.31(+1.13%) |
Aug 21, 2018 | 27.31 | 27.36 | 27.24 | 27.25 | 3,089 | +0.25(+0.94%) |
Aug 20, 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 179 | +0.22(+0.84%) |
Aug 17, 2018 | 26.73 | 26.77 | 26.70 | 26.77 | 2,430 | +0.03(+0.10%) |
Aug 16, 2018 | 26.89 | 26.89 | 26.74 | 26.74 | 4,471 | +0.24(+0.91%) |
Aug 15, 2018 | 26.78 | 26.78 | 26.50 | 26.50 | 6,263 | -1.01(-3.67%) |
Aug 14, 2018 | 27.43 | 27.52 | 27.43 | 27.52 | 454 | +0.07(+0.25%) |
Aug 13, 2018 | 27.71 | 27.71 | 27.45 | 27.45 | 2,418 | -0.23(-0.84%) |
Aug 10, 2018 | 27.64 | 27.70 | 27.64 | 27.68 | 3,009 | +0.10(+0.38%) |
Aug 09, 2018 | 27.68 | 27.69 | 27.58 | 27.58 | 2,856 | -0.22(-0.81%) |
Aug 08, 2018 | 27.76 | 28.33 | 27.76 | 27.80 | 3,832 | -0.31(-1.09%) |
Aug 07, 2018 | 28.18 | 28.18 | 28.11 | 28.11 | 375 | +0.19(+0.68%) |
Aug 06, 2018 | 27.97 | 27.97 | 27.92 | 27.92 | 1,104 | +0.12(+0.42%) |
Aug 03, 2018 | 27.72 | 27.80 | 27.71 | 27.80 | 1,967 | -0.19(-0.66%) |
Aug 02, 2018 | 27.99 | 27.99 | 27.99 | 27.99 | 687 | -0.10(-0.34%) |
Aug 01, 2018 | 28.03 | 28.08 | 27.99 | 28.08 | 1,056 | -0.39(-1.38%) |
Jul 31, 2018 | 28.60 | 28.64 | 28.39 | 28.47 | 108,195 | -0.12(-0.41%) |
Jul 30, 2018 | 28.48 | 28.61 | 28.48 | 28.59 | 2,103 | +0.42(+1.49%) |
Jul 27, 2018 | 28.47 | 28.47 | 28.17 | 28.17 | 1,620 | -0.13(-0.46%) |
Jul 26, 2018 | 28.04 | 28.30 | 28.04 | 28.30 | 1,746 | +0.26(+0.92%) |
Jul 25, 2018 | 27.77 | 28.04 | 27.77 | 28.04 | 32,363 | +0.33(+1.18%) |
Jul 24, 2018 | 27.94 | 27.94 | 27.71 | 27.71 | 6,743 | +0.19(+0.69%) |
Jul 23, 2018 | 28.00 | 28.00 | 27.47 | 27.52 | 5,258 | -0.11(-0.39%) |
Jul 20, 2018 | 27.59 | 27.66 | 27.59 | 27.63 | 3,964 | -0.10(-0.37%) |
Jul 19, 2018 | 27.74 | 27.82 | 27.69 | 27.74 | 2,010 | +0.11(+0.39%) |
Jul 18, 2018 | 27.64 | 27.64 | 27.63 | 27.63 | 3,746 | +0.03(+0.13%) |
Jul 17, 2018 | 27.61 | 27.73 | 27.43 | 27.59 | 5,954 | -0.08(-0.28%) |
Jul 16, 2018 | 27.67 | 27.67 | 27.67 | 27.67 | 3,506 | -0.50(-1.77%) |
Jul 13, 2018 | 28.15 | 28.17 | 28.15 | 28.17 | 1,144 | +0.34(+1.23%) |
Jul 12, 2018 | 27.81 | 27.84 | 27.70 | 27.83 | 5,111 | -0.03(-0.09%) |
Jul 11, 2018 | 27.88 | 27.88 | 27.73 | 27.85 | 14,341 | -0.62(-2.17%) |
Jul 10, 2018 | 28.22 | 28.78 | 28.22 | 28.47 | 2,273 | +0.14(+0.49%) |
Jul 09, 2018 | 28.33 | 28.33 | 28.33 | 28.33 | 255 | +0.42(+1.50%) |
Jul 06, 2018 | 27.86 | 27.93 | 27.86 | 27.91 | 5,256 | +0.37(+1.35%) |
Jul 05, 2018 | 27.63 | 27.63 | 27.54 | 27.54 | 2,139 | -0.13(-0.47%) |
Jul 03, 2018 | 27.67 | 27.67 | 27.67 | 0 | +0.39(+1.43%) |