Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.82 | 25.83 | 25.64 | 25.68 | 60,300 | -0.22(-0.87%) |
Sep 27, 2018 | 25.90 | 25.99 | 25.81 | 25.90 | 56,056 | +0.15(+0.58%) |
Sep 26, 2018 | 25.74 | 26.00 | 25.68 | 25.75 | 107,627 | +0.12(+0.49%) |
Sep 25, 2018 | 25.62 | 25.70 | 25.58 | 25.62 | 163,858 | +0.11(+0.43%) |
Sep 24, 2018 | 25.53 | 25.60 | 25.49 | 25.52 | 51,345 | +0.02(+0.08%) |
Sep 21, 2018 | 25.46 | 25.58 | 25.39 | 25.50 | 29,800 | -0.13(-0.51%) |
Sep 20, 2018 | 25.32 | 25.70 | 25.30 | 25.62 | 520,008 | +0.46(+1.85%) |
Sep 19, 2018 | 25.17 | 25.20 | 25.03 | 25.16 | 837,187 | +0.16(+0.66%) |
Sep 18, 2018 | 25.04 | 25.16 | 24.93 | 25.00 | 42,108 | -0.27(-1.05%) |
Sep 17, 2018 | 25.25 | 25.30 | 25.22 | 25.26 | 33,433 | -0.24(-0.94%) |
Sep 14, 2018 | 25.46 | 25.50 | 25.37 | 25.50 | 27,100 | +0.12(+0.47%) |
Sep 13, 2018 | 25.41 | 25.45 | 25.28 | 25.38 | 32,941 | +0.13(+0.51%) |
Sep 12, 2018 | 25.30 | 25.48 | 25.24 | 25.25 | 43,079 | -0.03(-0.12%) |
Sep 11, 2018 | 24.95 | 25.28 | 24.95 | 25.28 | 292,441 | +0.25(+0.98%) |
Sep 10, 2018 | 24.92 | 25.09 | 24.90 | 25.04 | 77,280 | +0.59(+2.41%) |
Sep 07, 2018 | 24.36 | 24.58 | 24.36 | 24.45 | 40,800 | -0.00(-0.02%) |
Sep 06, 2018 | 24.52 | 24.52 | 24.31 | 24.45 | 34,255 | -0.13(-0.53%) |
Sep 05, 2018 | 24.73 | 24.73 | 24.41 | 24.58 | 47,040 | -0.07(-0.28%) |
Sep 04, 2018 | 24.56 | 24.70 | 24.54 | 24.65 | 104,162 | -0.20(-0.78%) |
Aug 31, 2018 | 24.84 | 24.84 | 24.84 | 0 | -0.34(-1.33%) | |
Aug 30, 2018 | 25.10 | 25.25 | 25.09 | 25.18 | 107,952 | -0.12(-0.47%) |
Aug 29, 2018 | 25.16 | 25.34 | 25.13 | 25.30 | 85,389 | +0.40(+1.61%) |
Aug 28, 2018 | 24.79 | 24.90 | 24.77 | 24.90 | 72,157 | +0.16(+0.65%) |
Aug 27, 2018 | 24.57 | 24.82 | 24.53 | 24.74 | 26,875 | +0.17(+0.69%) |
Aug 24, 2018 | 24.38 | 24.59 | 24.38 | 24.57 | 34,100 | +0.12(+0.49%) |
Aug 23, 2018 | 24.55 | 24.58 | 24.39 | 24.45 | 305,556 | -0.07(-0.29%) |
Aug 22, 2018 | 24.54 | 24.55 | 24.36 | 24.52 | 41,730 | +0.02(+0.08%) |
Aug 21, 2018 | 24.40 | 24.50 | 24.33 | 24.50 | 37,701 | +0.13(+0.53%) |
Aug 20, 2018 | 24.29 | 24.38 | 24.23 | 24.37 | 50,014 | +0.06(+0.25%) |
Aug 17, 2018 | 24.14 | 24.38 | 24.14 | 24.31 | 60,600 | +0.05(+0.21%) |
Aug 16, 2018 | 24.13 | 24.29 | 24.13 | 24.26 | 33,555 | +0.23(+0.96%) |
Aug 15, 2018 | 24.02 | 24.04 | 23.81 | 24.03 | 40,890 | -0.27(-1.11%) |
Aug 14, 2018 | 24.32 | 24.32 | 24.20 | 24.30 | 35,344 | -0.00(-0.02%) |
Aug 13, 2018 | 24.31 | 24.38 | 24.20 | 24.30 | 49,106 | -0.05(-0.23%) |
Aug 10, 2018 | 24.21 | 24.36 | 24.21 | 24.36 | 80,600 | -0.11(-0.45%) |
Aug 09, 2018 | 24.50 | 24.57 | 24.42 | 24.47 | 133,669 | +0.07(+0.31%) |
Aug 08, 2018 | 24.34 | 24.44 | 24.28 | 24.39 | 46,509 | +0.18(+0.76%) |
Aug 07, 2018 | 24.25 | 24.27 | 24.17 | 24.21 | 36,617 | +0.00(+0.00%) |
Aug 06, 2018 | 24.20 | 24.25 | 24.15 | 24.21 | 21,242 | -0.25(-1.02%) |
Aug 03, 2018 | 24.15 | 24.46 | 24.15 | 24.46 | 41,900 | +0.27(+1.12%) |
Aug 02, 2018 | 24.02 | 24.21 | 23.97 | 24.19 | 128,623 | -0.02(-0.08%) |
Aug 01, 2018 | 24.42 | 24.44 | 24.07 | 24.21 | 29,218 | -0.41(-1.67%) |
Jul 31, 2018 | 24.71 | 24.71 | 24.55 | 24.62 | 29,368 | -0.11(-0.44%) |
Jul 30, 2018 | 24.93 | 24.94 | 24.68 | 24.73 | 36,430 | -0.07(-0.28%) |
Jul 27, 2018 | 24.98 | 24.99 | 24.73 | 24.80 | 39,600 | -0.19(-0.76%) |
Jul 26, 2018 | 25.21 | 25.27 | 24.99 | 24.99 | 102,039 | -0.33(-1.30%) |
Jul 25, 2018 | 25.16 | 25.38 | 25.02 | 25.32 | 34,916 | -0.04(-0.18%) |
Jul 24, 2018 | 25.52 | 25.57 | 25.29 | 25.36 | 98,206 | -0.12(-0.45%) |
Jul 23, 2018 | 25.47 | 25.50 | 25.35 | 25.48 | 57,042 | +0.07(+0.28%) |
Jul 20, 2018 | 25.24 | 25.42 | 25.24 | 25.41 | 45,173 | +0.27(+1.07%) |
Jul 19, 2018 | 25.12 | 25.22 | 25.09 | 25.14 | 31,325 | +0.00(+0.02%) |
Jul 18, 2018 | 25.09 | 25.20 | 25.05 | 25.14 | 28,818 | +0.05(+0.18%) |
Jul 17, 2018 | 25.12 | 25.24 | 25.06 | 25.09 | 28,623 | -0.02(-0.08%) |
Jul 16, 2018 | 25.13 | 25.14 | 25.00 | 25.11 | 28,912 | -0.11(-0.44%) |
Jul 13, 2018 | 25.20 | 25.22 | 25.09 | 25.22 | 51,880 | -0.23(-0.90%) |
Jul 12, 2018 | 25.37 | 25.47 | 25.29 | 25.45 | 30,871 | +0.47(+1.88%) |
Jul 11, 2018 | 25.17 | 25.25 | 24.97 | 24.98 | 89,348 | -0.59(-2.31%) |
Jul 10, 2018 | 25.55 | 25.67 | 25.45 | 25.57 | 100,277 | +0.18(+0.71%) |
Jul 09, 2018 | 25.28 | 25.39 | 25.11 | 25.39 | 71,132 | +0.23(+0.91%) |
Jul 06, 2018 | 25.05 | 25.24 | 25.05 | 25.16 | 31,081 | +0.14(+0.54%) |
Jul 05, 2018 | 24.80 | 25.09 | 24.73 | 25.02 | 59,129 | +0.25(+1.03%) |
Jul 03, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.16(+0.64%) |