Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.97 | 26.90 | 25.69 | 26.42 | 501,412 | +0.25(+0.95%) |
Sep 27, 2018 | 25.92 | 26.28 | 25.71 | 26.17 | 272,903 | +0.23(+0.88%) |
Sep 26, 2018 | 25.65 | 26.25 | 25.45 | 25.94 | 297,670 | +0.33(+1.28%) |
Sep 25, 2018 | 25.82 | 25.84 | 25.57 | 25.61 | 553,489 | -0.05(-0.19%) |
Sep 24, 2018 | 26.37 | 26.38 | 25.62 | 25.66 | 447,081 | -0.75(-2.83%) |
Sep 21, 2018 | 26.51 | 26.61 | 26.01 | 26.41 | 803,083 | +0.03(+0.11%) |
Sep 20, 2018 | 26.17 | 26.49 | 25.91 | 26.38 | 187,533 | +0.29(+1.11%) |
Sep 19, 2018 | 25.87 | 26.17 | 25.72 | 26.09 | 288,118 | +0.25(+0.96%) |
Sep 18, 2018 | 26.05 | 26.17 | 25.75 | 25.84 | 264,703 | -0.11(-0.42%) |
Sep 17, 2018 | 26.36 | 26.63 | 25.91 | 25.95 | 213,856 | -0.45(-1.70%) |
Sep 14, 2018 | 26.28 | 26.64 | 26.21 | 26.40 | 333,705 | +0.01(+0.04%) |
Sep 13, 2018 | 26.33 | 26.61 | 26.08 | 26.39 | 419,740 | +0.24(+0.91%) |
Sep 12, 2018 | 26.40 | 26.40 | 26.00 | 26.15 | 500,674 | -0.27(-1.02%) |
Sep 11, 2018 | 26.36 | 26.59 | 26.04 | 26.42 | 454,514 | +0.14(+0.53%) |
Sep 10, 2018 | 25.89 | 26.44 | 25.56 | 26.28 | 806,534 | +0.61(+2.37%) |
Sep 07, 2018 | 26.45 | 26.52 | 24.74 | 25.67 | 821,460 | -1.28(-4.77%) |
Sep 06, 2018 | 27.60 | 27.78 | 26.95 | 26.96 | 234,396 | -0.65(-2.34%) |
Sep 05, 2018 | 27.34 | 27.83 | 27.34 | 27.60 | 363,585 | +0.26(+0.95%) |
Sep 04, 2018 | 27.26 | 27.40 | 27.01 | 27.34 | 400,991 | +0.08(+0.29%) |
Aug 31, 2018 | 27.26 | 27.26 | 27.26 | 0 | -0.03(-0.11%) | |
Aug 30, 2018 | 27.61 | 27.67 | 27.19 | 27.29 | 208,783 | -0.26(-0.94%) |
Aug 29, 2018 | 27.66 | 27.74 | 27.44 | 27.55 | 258,098 | -0.12(-0.43%) |
Aug 28, 2018 | 27.88 | 28.16 | 27.62 | 27.67 | 292,104 | -0.09(-0.32%) |
Aug 27, 2018 | 28.06 | 28.55 | 27.74 | 27.76 | 358,946 | -0.30(-1.06%) |
Aug 24, 2018 | 27.62 | 28.06 | 27.54 | 28.06 | 368,351 | +0.58(+2.10%) |
Aug 23, 2018 | 28.03 | 28.10 | 27.26 | 27.48 | 432,756 | -0.60(-2.13%) |
Aug 22, 2018 | 28.18 | 28.22 | 27.85 | 28.08 | 620,720 | +0.00(+0.00%) |
Aug 21, 2018 | 27.59 | 28.19 | 27.59 | 28.08 | 505,166 | +0.57(+2.06%) |
Aug 20, 2018 | 27.22 | 27.75 | 27.15 | 27.51 | 557,976 | +0.42(+1.54%) |
Aug 17, 2018 | 26.19 | 27.16 | 26.16 | 27.10 | 508,241 | +0.94(+3.58%) |
Aug 16, 2018 | 25.69 | 26.17 | 25.69 | 26.16 | 522,727 | +0.55(+2.14%) |
Aug 15, 2018 | 25.71 | 25.81 | 25.36 | 25.61 | 329,994 | -0.21(-0.81%) |
Aug 14, 2018 | 25.20 | 25.94 | 25.14 | 25.82 | 487,835 | +0.66(+2.61%) |
Aug 13, 2018 | 25.22 | 25.87 | 25.06 | 25.16 | 614,526 | +0.29(+1.16%) |
Aug 10, 2018 | 25.10 | 25.29 | 24.69 | 24.87 | 802,380 | -0.45(-1.77%) |
Aug 09, 2018 | 26.16 | 26.28 | 25.32 | 25.32 | 803,958 | -0.99(-3.75%) |
Aug 08, 2018 | 25.89 | 26.56 | 25.72 | 26.31 | 1,053,343 | +0.58(+2.24%) |
Aug 07, 2018 | 23.20 | 25.75 | 22.91 | 25.73 | 1,903,141 | +3.34(+14.90%) |
Aug 06, 2018 | 22.05 | 22.42 | 21.81 | 22.40 | 624,925 | +0.50(+2.27%) |
Aug 03, 2018 | 22.40 | 22.44 | 21.77 | 21.90 | 441,359 | -0.43(-1.92%) |
Aug 02, 2018 | 22.55 | 22.63 | 22.12 | 22.33 | 482,590 | -0.41(-1.80%) |
Aug 01, 2018 | 23.60 | 23.60 | 22.62 | 22.73 | 1,084,535 | -0.83(-3.51%) |
Jul 31, 2018 | 23.03 | 23.74 | 23.00 | 23.56 | 347,803 | +0.56(+2.42%) |
Jul 30, 2018 | 23.56 | 23.82 | 23.00 | 23.00 | 452,750 | -0.46(-1.95%) |
Jul 27, 2018 | 23.67 | 23.75 | 23.38 | 23.46 | 331,597 | -0.12(-0.51%) |
Jul 26, 2018 | 23.25 | 23.64 | 22.99 | 23.58 | 349,252 | +0.33(+1.41%) |
Jul 25, 2018 | 23.14 | 23.40 | 22.93 | 23.25 | 357,496 | +0.08(+0.34%) |
Jul 24, 2018 | 22.96 | 23.23 | 22.91 | 23.17 | 1,220,306 | +0.27(+1.17%) |
Jul 23, 2018 | 22.53 | 22.92 | 22.49 | 22.90 | 679,448 | +0.31(+1.37%) |
Jul 20, 2018 | 22.61 | 22.66 | 22.50 | 22.59 | 288,324 | -0.14(-0.61%) |
Jul 19, 2018 | 22.40 | 22.80 | 22.34 | 22.73 | 315,553 | +0.31(+1.38%) |
Jul 18, 2018 | 22.22 | 22.53 | 22.00 | 22.43 | 496,217 | +0.21(+0.94%) |
Jul 17, 2018 | 22.00 | 22.30 | 21.94 | 22.22 | 300,990 | +0.13(+0.59%) |
Jul 16, 2018 | 22.33 | 22.33 | 22.03 | 22.09 | 263,448 | -0.25(-1.11%) |
Jul 13, 2018 | 22.18 | 22.63 | 22.18 | 22.34 | 192,096 | +0.09(+0.40%) |
Jul 12, 2018 | 22.26 | 22.33 | 21.88 | 22.25 | 321,379 | +0.08(+0.36%) |
Jul 11, 2018 | 21.91 | 22.20 | 21.77 | 22.17 | 377,319 | +0.14(+0.63%) |
Jul 10, 2018 | 21.54 | 22.07 | 21.47 | 22.03 | 412,077 | +0.70(+3.27%) |
Jul 09, 2018 | 21.07 | 21.39 | 21.07 | 21.33 | 385,063 | +0.30(+1.42%) |
Jul 06, 2018 | 21.04 | 21.14 | 20.97 | 21.03 | 168,543 | -0.05(-0.24%) |
Jul 05, 2018 | 21.03 | 21.14 | 20.80 | 21.08 | 232,818 | +0.21(+1.00%) |
Jul 03, 2018 | 20.87 | 20.87 | 20.87 | 0 | -0.01(-0.05%) |