Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.20 | 25.60 | 25.15 | 25.15 | 38,200 | -0.10(-0.40%) |
Sep 27, 2018 | 25.22 | 25.39 | 25.19 | 25.25 | 24,547 | +0.02(+0.09%) |
Sep 26, 2018 | 25.25 | 25.43 | 25.20 | 25.23 | 24,057 | +0.04(+0.15%) |
Sep 25, 2018 | 25.25 | 25.34 | 25.15 | 25.19 | 35,976 | -0.06(-0.24%) |
Sep 24, 2018 | 25.77 | 25.83 | 25.23 | 25.25 | 36,769 | -0.39(-1.52%) |
Sep 21, 2018 | 25.70 | 25.80 | 25.58 | 25.64 | 4,600 | +0.01(+0.04%) |
Sep 20, 2018 | 25.82 | 25.82 | 25.63 | 25.63 | 7,180 | -0.12(-0.47%) |
Sep 19, 2018 | 25.83 | 25.94 | 25.55 | 25.75 | 13,251 | -0.16(-0.64%) |
Sep 18, 2018 | 25.91 | 25.95 | 25.76 | 25.91 | 11,116 | -0.07(-0.27%) |
Sep 17, 2018 | 25.60 | 26.10 | 25.55 | 25.99 | 11,455 | +0.31(+1.19%) |
Sep 14, 2018 | 25.74 | 25.74 | 25.48 | 25.68 | 18,200 | -0.09(-0.34%) |
Sep 13, 2018 | 25.90 | 25.90 | 25.66 | 25.77 | 11,449 | +0.12(+0.46%) |
Sep 12, 2018 | 26.14 | 26.20 | 25.65 | 25.65 | 36,490 | -0.49(-1.87%) |
Sep 11, 2018 | 26.20 | 26.26 | 26.06 | 26.14 | 12,141 | -0.05(-0.19%) |
Sep 10, 2018 | 26.05 | 26.26 | 25.89 | 26.19 | 25,148 | +0.14(+0.54%) |
Sep 07, 2018 | 25.78 | 26.08 | 25.78 | 26.05 | 27,100 | +0.05(+0.19%) |
Sep 06, 2018 | 25.75 | 26.00 | 25.62 | 26.00 | 64,758 | +0.31(+1.21%) |
Sep 05, 2018 | 25.57 | 26.00 | 25.48 | 25.69 | 84,504 | -0.03(-0.12%) |
Sep 04, 2018 | 25.50 | 25.72 | 25.39 | 25.72 | 81,633 | +0.20(+0.79%) |
Aug 31, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.19(+0.75%) | |
Aug 30, 2018 | 25.31 | 25.89 | 25.20 | 25.33 | 41,786 | +0.02(+0.08%) |
Aug 29, 2018 | 25.29 | 25.39 | 25.17 | 25.31 | 22,219 | +0.07(+0.28%) |
Aug 28, 2018 | 25.26 | 25.30 | 25.14 | 25.24 | 28,778 | -0.14(-0.55%) |
Aug 27, 2018 | 25.11 | 25.40 | 25.05 | 25.38 | 47,563 | +0.28(+1.12%) |
Aug 24, 2018 | 25.09 | 25.28 | 25.06 | 25.10 | 34,400 | -0.08(-0.32%) |
Aug 23, 2018 | 25.19 | 25.20 | 25.01 | 25.18 | 62,876 | +0.03(+0.12%) |
Aug 22, 2018 | 25.01 | 25.40 | 24.97 | 25.15 | 101,939 | +0.10(+0.40%) |
Aug 21, 2018 | 24.63 | 25.10 | 24.63 | 25.05 | 166,726 | +0.42(+1.71%) |
Aug 20, 2018 | 24.14 | 24.85 | 23.89 | 24.63 | 60,602 | +1.20(+5.12%) |
Aug 17, 2018 | 23.50 | 23.50 | 23.37 | 23.43 | 13,700 | -0.05(-0.21%) |
Aug 16, 2018 | 23.51 | 23.61 | 23.41 | 23.48 | 25,552 | -0.12(-0.51%) |
Aug 15, 2018 | 23.59 | 23.60 | 23.46 | 23.60 | 10,093 | +0.02(+0.08%) |
Aug 14, 2018 | 23.56 | 23.72 | 23.51 | 23.58 | 14,047 | -0.05(-0.21%) |
Aug 13, 2018 | 23.48 | 23.63 | 23.43 | 23.63 | 23,381 | +0.18(+0.77%) |
Aug 10, 2018 | 23.29 | 23.46 | 23.22 | 23.45 | 30,200 | +0.18(+0.77%) |
Aug 09, 2018 | 23.10 | 23.30 | 23.07 | 23.27 | 33,358 | +0.41(+1.79%) |
Aug 08, 2018 | 23.03 | 23.04 | 22.85 | 22.86 | 19,515 | -0.06(-0.26%) |
Aug 07, 2018 | 22.85 | 22.97 | 22.85 | 22.92 | 15,595 | +0.06(+0.26%) |
Aug 06, 2018 | 22.91 | 22.97 | 22.80 | 22.86 | 42,822 | +0.05(+0.22%) |
Aug 03, 2018 | 23.29 | 23.29 | 22.59 | 22.81 | 35,500 | -0.37(-1.60%) |
Aug 02, 2018 | 23.46 | 23.65 | 23.12 | 23.18 | 18,094 | -0.03(-0.13%) |
Aug 01, 2018 | 23.48 | 23.71 | 23.20 | 23.21 | 19,653 | -0.24(-1.02%) |
Jul 31, 2018 | 23.63 | 23.75 | 23.38 | 23.45 | 8,214 | -0.15(-0.64%) |
Jul 30, 2018 | 23.85 | 23.85 | 23.57 | 23.60 | 12,839 | -0.53(-2.20%) |
Jul 27, 2018 | 24.28 | 24.54 | 24.11 | 24.13 | 17,000 | +0.01(+0.04%) |
Jul 26, 2018 | 24.43 | 24.70 | 24.12 | 24.12 | 25,156 | -0.24(-0.99%) |
Jul 25, 2018 | 24.51 | 24.65 | 24.36 | 24.36 | 17,787 | -0.04(-0.16%) |
Jul 24, 2018 | 24.45 | 24.48 | 24.37 | 24.40 | 17,225 | +0.03(+0.12%) |
Jul 23, 2018 | 24.80 | 24.95 | 24.21 | 24.37 | 16,864 | -0.36(-1.46%) |
Jul 20, 2018 | 25.00 | 25.10 | 24.73 | 24.73 | 25,870 | -0.27(-1.08%) |
Jul 19, 2018 | 24.99 | 25.00 | 24.88 | 25.00 | 10,019 | +0.06(+0.24%) |
Jul 18, 2018 | 24.85 | 24.97 | 24.80 | 24.94 | 13,212 | +0.12(+0.48%) |
Jul 17, 2018 | 24.79 | 24.85 | 24.75 | 24.82 | 8,086 | +0.07(+0.29%) |
Jul 16, 2018 | 24.56 | 24.77 | 24.56 | 24.75 | 8,502 | +0.19(+0.79%) |
Jul 13, 2018 | 24.59 | 24.63 | 24.51 | 24.55 | 11,381 | -0.15(-0.59%) |
Jul 12, 2018 | 24.70 | 24.73 | 24.65 | 24.70 | 8,932 | +0.02(+0.08%) |
Jul 11, 2018 | 24.57 | 24.80 | 24.57 | 24.68 | 10,487 | -0.06(-0.24%) |
Jul 10, 2018 | 25.00 | 25.00 | 24.74 | 24.74 | 11,437 | -0.23(-0.92%) |
Jul 09, 2018 | 24.80 | 24.97 | 24.80 | 24.97 | 16,983 | +0.17(+0.69%) |
Jul 06, 2018 | 24.62 | 24.80 | 24.62 | 24.80 | 19,382 | +0.18(+0.73%) |
Jul 05, 2018 | 24.44 | 24.62 | 24.41 | 24.62 | 9,540 | +0.32(+1.32%) |
Jul 03, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.09(+0.37%) |