Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.60 | 25.85 | 25.45 | 25.80 | 254,600 | +0.20(+0.78%) |
Sep 27, 2018 | 25.40 | 25.75 | 25.05 | 25.60 | 301,250 | +0.20(+0.79%) |
Sep 26, 2018 | 24.90 | 25.82 | 24.70 | 25.40 | 426,508 | +0.55(+2.21%) |
Sep 25, 2018 | 24.90 | 25.10 | 24.65 | 24.85 | 346,927 | -0.05(-0.20%) |
Sep 24, 2018 | 24.85 | 24.90 | 24.35 | 24.90 | 328,544 | +0.05(+0.20%) |
Sep 21, 2018 | 24.35 | 24.90 | 24.30 | 24.85 | 553,000 | +0.50(+2.05%) |
Sep 20, 2018 | 23.80 | 24.45 | 23.75 | 24.35 | 191,244 | +0.60(+2.53%) |
Sep 19, 2018 | 24.40 | 24.50 | 23.75 | 23.75 | 267,980 | -0.60(-2.46%) |
Sep 18, 2018 | 24.40 | 24.60 | 24.20 | 24.35 | 161,022 | +0.00(+0.00%) |
Sep 17, 2018 | 24.35 | 24.40 | 23.85 | 24.35 | 239,837 | +0.00(+0.00%) |
Sep 14, 2018 | 24.55 | 24.75 | 24.12 | 24.35 | 337,600 | -0.10(-0.41%) |
Sep 13, 2018 | 25.15 | 25.35 | 24.35 | 24.45 | 365,132 | -0.65(-2.59%) |
Sep 12, 2018 | 24.60 | 25.16 | 24.45 | 25.10 | 501,508 | +0.45(+1.83%) |
Sep 11, 2018 | 24.45 | 24.80 | 24.35 | 24.65 | 408,820 | +0.10(+0.41%) |
Sep 10, 2018 | 24.40 | 24.65 | 24.15 | 24.55 | 474,481 | +0.30(+1.24%) |
Sep 07, 2018 | 23.85 | 24.55 | 23.85 | 24.25 | 229,800 | +0.40(+1.68%) |
Sep 06, 2018 | 24.15 | 24.40 | 23.85 | 23.85 | 207,737 | -0.30(-1.24%) |
Sep 05, 2018 | 24.10 | 24.45 | 23.80 | 24.15 | 283,437 | +0.00(+0.00%) |
Sep 04, 2018 | 24.20 | 24.30 | 23.60 | 24.15 | 441,158 | -0.15(-0.62%) |
Aug 31, 2018 | 24.30 | 24.30 | 24.30 | 0 | -0.75(-2.99%) | |
Aug 30, 2018 | 24.90 | 25.15 | 24.75 | 25.05 | 279,043 | +0.15(+0.60%) |
Aug 29, 2018 | 25.05 | 25.05 | 24.50 | 24.90 | 376,293 | -0.15(-0.60%) |
Aug 28, 2018 | 25.15 | 25.20 | 24.65 | 25.05 | 383,809 | +0.00(+0.00%) |
Aug 27, 2018 | 24.80 | 25.15 | 24.80 | 25.05 | 400,306 | +0.25(+1.01%) |
Aug 24, 2018 | 24.60 | 24.85 | 24.50 | 24.80 | 256,000 | +0.20(+0.81%) |
Aug 23, 2018 | 24.55 | 24.65 | 24.30 | 24.60 | 442,459 | +0.10(+0.41%) |
Aug 22, 2018 | 25.15 | 25.25 | 24.45 | 24.50 | 397,998 | -0.75(-2.97%) |
Aug 21, 2018 | 25.10 | 25.73 | 24.95 | 25.25 | 715,491 | +0.45(+1.81%) |
Aug 20, 2018 | 24.50 | 24.85 | 24.45 | 24.80 | 512,387 | +0.35(+1.43%) |
Aug 17, 2018 | 23.65 | 24.65 | 23.60 | 24.45 | 379,600 | +0.75(+3.16%) |
Aug 16, 2018 | 23.35 | 24.25 | 23.35 | 23.70 | 732,626 | +0.35(+1.50%) |
Aug 15, 2018 | 25.10 | 25.25 | 21.50 | 23.35 | 2,080,342 | +0.30(+1.30%) |
Aug 14, 2018 | 22.85 | 23.35 | 22.85 | 23.05 | 705,990 | +0.25(+1.10%) |
Aug 13, 2018 | 23.05 | 23.35 | 22.70 | 22.80 | 343,288 | -0.25(-1.08%) |
Aug 10, 2018 | 23.15 | 23.50 | 23.00 | 23.05 | 219,600 | -0.15(-0.65%) |
Aug 09, 2018 | 23.05 | 23.45 | 22.85 | 23.20 | 179,197 | +0.10(+0.43%) |
Aug 08, 2018 | 22.95 | 23.15 | 22.70 | 23.10 | 384,736 | +0.20(+0.87%) |
Aug 07, 2018 | 23.30 | 23.50 | 22.85 | 22.90 | 251,226 | -0.40(-1.72%) |
Aug 06, 2018 | 23.15 | 23.68 | 23.08 | 23.30 | 207,520 | +0.15(+0.65%) |
Aug 03, 2018 | 23.10 | 23.45 | 22.95 | 23.15 | 232,400 | +0.15(+0.65%) |
Aug 02, 2018 | 22.90 | 23.10 | 22.45 | 23.00 | 319,448 | -0.05(-0.22%) |
Aug 01, 2018 | 23.55 | 23.65 | 22.60 | 23.05 | 325,917 | -0.50(-2.12%) |
Jul 31, 2018 | 22.75 | 23.65 | 22.60 | 23.55 | 407,599 | +0.85(+3.74%) |
Jul 30, 2018 | 22.85 | 23.25 | 22.60 | 22.70 | 226,617 | -0.15(-0.66%) |
Jul 27, 2018 | 22.75 | 23.05 | 22.35 | 22.85 | 420,500 | -0.05(-0.22%) |
Jul 26, 2018 | 22.90 | 23.50 | 22.85 | 22.90 | 232,471 | +0.15(+0.66%) |
Jul 25, 2018 | 22.70 | 22.90 | 22.45 | 22.75 | 298,489 | +0.10(+0.44%) |
Jul 24, 2018 | 23.50 | 23.50 | 22.55 | 22.65 | 432,222 | -0.65(-2.79%) |
Jul 23, 2018 | 23.30 | 23.40 | 23.00 | 23.30 | 362,803 | -0.15(-0.64%) |
Jul 20, 2018 | 23.65 | 23.80 | 23.12 | 23.45 | 400,069 | -0.15(-0.64%) |
Jul 19, 2018 | 23.55 | 23.75 | 23.20 | 23.60 | 320,976 | +0.15(+0.64%) |
Jul 18, 2018 | 23.20 | 23.60 | 23.10 | 23.45 | 295,036 | +0.10(+0.43%) |
Jul 17, 2018 | 24.10 | 24.25 | 23.25 | 23.35 | 474,352 | -0.80(-3.31%) |
Jul 16, 2018 | 23.50 | 24.20 | 23.15 | 24.15 | 624,038 | +0.85(+3.65%) |
Jul 13, 2018 | 23.65 | 23.80 | 23.10 | 23.30 | 737,963 | -0.35(-1.48%) |
Jul 12, 2018 | 24.00 | 24.05 | 23.15 | 23.65 | 585,786 | -0.35(-1.46%) |
Jul 11, 2018 | 24.30 | 24.45 | 23.95 | 24.00 | 374,392 | -0.35(-1.44%) |
Jul 10, 2018 | 24.60 | 24.70 | 24.15 | 24.35 | 284,040 | -0.25(-1.02%) |
Jul 09, 2018 | 23.95 | 24.90 | 23.65 | 24.60 | 585,431 | +0.80(+3.36%) |
Jul 06, 2018 | 23.70 | 23.95 | 23.60 | 23.80 | 375,743 | +0.15(+0.63%) |
Jul 05, 2018 | 23.45 | 23.90 | 23.30 | 23.65 | 349,721 | +0.40(+1.72%) |
Jul 03, 2018 | 23.25 | 23.25 | 23.25 | 0 | -0.60(-2.52%) |