Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.44 | 25.44 | 25.35 | 25.37 | 2,435 | -0.02(-0.06%) |
Sep 27, 2018 | 25.37 | 25.39 | 25.37 | 25.39 | 1,460 | +0.02(+0.09%) |
Sep 26, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 705 | +0.06(+0.26%) |
Sep 25, 2018 | 25.35 | 25.35 | 25.30 | 25.30 | 1,069 | -0.07(-0.27%) |
Sep 24, 2018 | 25.42 | 25.42 | 25.37 | 25.37 | 2,234 | -0.05(-0.20%) |
Sep 21, 2018 | 25.46 | 25.46 | 25.42 | 25.42 | 646 | -0.03(-0.10%) |
Sep 20, 2018 | 25.44 | 25.45 | 25.44 | 25.45 | 1,049 | +0.14(+0.54%) |
Sep 19, 2018 | 25.36 | 25.37 | 25.31 | 25.31 | 3,138 | -0.11(-0.45%) |
Sep 18, 2018 | 25.42 | 25.42 | 25.42 | 25.42 | 505 | -0.02(-0.07%) |
Sep 17, 2018 | 25.47 | 25.47 | 25.44 | 25.44 | 4,986 | +0.00(+0.00%) |
Sep 14, 2018 | 25.41 | 25.48 | 25.41 | 25.44 | 1,679 | -0.07(-0.26%) |
Sep 13, 2018 | 25.49 | 25.53 | 25.49 | 25.51 | 3,099 | +0.06(+0.23%) |
Sep 12, 2018 | 25.45 | 25.45 | 25.43 | 25.45 | 1,356 | +0.04(+0.15%) |
Sep 11, 2018 | 25.32 | 25.41 | 25.32 | 25.41 | 1,591 | +0.00(+0.00%) |
Sep 10, 2018 | 25.41 | 25.41 | 25.39 | 25.41 | 1,746 | +0.07(+0.27%) |
Sep 07, 2018 | 25.34 | 25.34 | 25.34 | 25.34 | 516 | -0.11(-0.42%) |
Sep 06, 2018 | 25.39 | 25.44 | 25.39 | 25.44 | 3,088 | +0.05(+0.20%) |
Sep 05, 2018 | 25.37 | 25.39 | 25.37 | 25.39 | 3,821 | -0.01(-0.03%) |
Sep 04, 2018 | 25.42 | 25.44 | 25.40 | 25.40 | 26,050 | -0.17(-0.68%) |
Aug 31, 2018 | 25.57 | 25.57 | 25.57 | 0 | -0.04(-0.14%) | |
Aug 30, 2018 | 25.70 | 25.70 | 25.59 | 25.61 | 1,723 | -0.07(-0.26%) |
Aug 29, 2018 | 25.69 | 25.70 | 25.68 | 25.68 | 3,444 | +0.01(+0.04%) |
Aug 28, 2018 | 25.68 | 25.69 | 25.62 | 25.67 | 3,484 | -0.00(-0.01%) |
Aug 27, 2018 | 25.66 | 25.71 | 25.66 | 25.67 | 6,024 | +0.03(+0.11%) |
Aug 24, 2018 | 25.59 | 25.64 | 25.59 | 25.64 | 1,162 | +0.10(+0.39%) |
Aug 23, 2018 | 25.54 | 25.55 | 25.54 | 25.54 | 1,865 | -0.01(-0.03%) |
Aug 22, 2018 | 25.46 | 25.61 | 25.46 | 25.55 | 4,174 | -0.05(-0.19%) |
Aug 21, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 2,188 | +0.04(+0.16%) |
Aug 20, 2018 | 25.56 | 25.56 | 25.56 | 25.56 | 244 | +0.13(+0.50%) |
Aug 17, 2018 | 25.39 | 25.44 | 25.39 | 25.43 | 1,162 | +0.05(+0.20%) |
Aug 16, 2018 | 25.35 | 25.38 | 25.35 | 25.38 | 2,223 | +0.14(+0.54%) |
Aug 15, 2018 | 25.16 | 25.24 | 25.16 | 25.24 | 338 | -0.08(-0.32%) |
Aug 14, 2018 | 25.33 | 25.33 | 25.29 | 25.32 | 1,674 | +0.10(+0.40%) |
Aug 13, 2018 | 25.33 | 25.33 | 25.22 | 25.22 | 6,064 | -0.14(-0.55%) |
Aug 10, 2018 | 25.38 | 25.38 | 25.36 | 25.36 | 387 | -0.17(-0.67%) |
Aug 09, 2018 | 25.50 | 25.53 | 25.49 | 25.53 | 8,323 | +0.01(+0.05%) |
Aug 08, 2018 | 25.49 | 25.52 | 25.49 | 25.52 | 5,386 | -0.03(-0.11%) |
Aug 07, 2018 | 25.55 | 25.61 | 25.51 | 25.55 | 4,542 | +0.06(+0.24%) |
Aug 06, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 642 | +0.00(+0.02%) |
Aug 03, 2018 | 25.49 | 25.49 | 25.47 | 25.48 | 2,584 | +0.10(+0.41%) |
Aug 02, 2018 | 25.42 | 25.42 | 25.38 | 25.38 | 416 | -0.03(-0.12%) |
Aug 01, 2018 | 25.40 | 25.46 | 25.37 | 25.41 | 8,249 | -0.16(-0.63%) |
Jul 31, 2018 | 25.56 | 25.57 | 25.50 | 25.57 | 1,471 | +0.12(+0.47%) |
Jul 30, 2018 | 25.45 | 25.45 | 25.45 | 25.45 | 308 | +0.06(+0.23%) |
Jul 27, 2018 | 25.52 | 25.52 | 25.39 | 25.39 | 4,134 | -0.05(-0.18%) |
Jul 26, 2018 | 25.47 | 25.50 | 25.44 | 25.44 | 3,982 | +0.02(+0.06%) |
Jul 25, 2018 | 25.39 | 25.42 | 25.39 | 25.42 | 1,323 | +0.08(+0.32%) |
Jul 24, 2018 | 25.20 | 25.37 | 25.20 | 25.34 | 2,235 | +0.03(+0.12%) |
Jul 23, 2018 | 25.32 | 25.33 | 25.31 | 25.31 | 1,674 | -0.05(-0.20%) |
Jul 20, 2018 | 25.37 | 25.38 | 25.37 | 25.37 | 1,754 | -0.05(-0.20%) |
Jul 19, 2018 | 25.31 | 25.42 | 25.31 | 25.42 | 9,674 | +0.05(+0.21%) |
Jul 18, 2018 | 25.37 | 25.37 | 25.34 | 25.36 | 629 | +0.02(+0.07%) |
Jul 17, 2018 | 25.20 | 25.39 | 25.20 | 25.35 | 29,792 | -0.05(-0.18%) |
Jul 16, 2018 | 25.37 | 25.39 | 25.36 | 25.39 | 4,088 | -0.04(-0.16%) |
Jul 13, 2018 | 25.43 | 25.43 | 25.43 | 25.43 | 192 | +0.01(+0.05%) |
Jul 12, 2018 | 25.42 | 25.42 | 25.42 | 25.42 | 854 | +0.08(+0.32%) |
Jul 11, 2018 | 25.39 | 25.39 | 25.34 | 25.34 | 829 | -0.15(-0.61%) |
Jul 10, 2018 | 25.49 | 25.49 | 25.44 | 25.49 | 2,688 | +0.05(+0.19%) |
Jul 09, 2018 | 25.46 | 25.47 | 25.41 | 25.45 | 1,837 | +0.04(+0.18%) |
Jul 06, 2018 | 25.32 | 25.40 | 25.32 | 25.40 | 2,418 | +0.15(+0.61%) |
Jul 05, 2018 | 25.15 | 25.25 | 25.15 | 25.25 | 4,228 | +0.11(+0.42%) |
Jul 03, 2018 | 25.14 | 25.14 | 25.14 | 0 | +0.16(+0.63%) |