Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.24 | 25.26 | 25.18 | 25.18 | 1,800 | -0.95(-3.64%) |
Sep 27, 2018 | 26.21 | 26.27 | 26.07 | 26.12 | 10,006 | -0.02(-0.10%) |
Sep 26, 2018 | 26.11 | 26.19 | 25.99 | 26.15 | 6,209 | +0.04(+0.13%) |
Sep 25, 2018 | 26.31 | 26.31 | 26.11 | 26.11 | 3,631 | -0.14(-0.51%) |
Sep 24, 2018 | 26.41 | 26.42 | 26.15 | 26.25 | 4,110 | -0.43(-1.59%) |
Sep 21, 2018 | 26.56 | 26.85 | 26.56 | 26.68 | 10,500 | +0.45(+1.70%) |
Sep 20, 2018 | 26.16 | 26.30 | 26.09 | 26.23 | 4,662 | +0.21(+0.81%) |
Sep 19, 2018 | 26.03 | 26.12 | 25.92 | 26.02 | 49,028 | -0.26(-0.99%) |
Sep 18, 2018 | 26.44 | 26.44 | 26.14 | 26.28 | 3,424 | -0.19(-0.72%) |
Sep 17, 2018 | 26.50 | 26.59 | 26.35 | 26.47 | 5,329 | +0.17(+0.67%) |
Sep 14, 2018 | 26.31 | 26.44 | 26.29 | 26.30 | 2,500 | -0.17(-0.64%) |
Sep 13, 2018 | 26.47 | 26.59 | 26.29 | 26.46 | 3,904 | -0.11(-0.42%) |
Sep 12, 2018 | 26.16 | 26.78 | 26.16 | 26.58 | 4,341 | +0.46(+1.77%) |
Sep 11, 2018 | 25.94 | 26.15 | 25.87 | 26.11 | 10,453 | +0.02(+0.10%) |
Sep 10, 2018 | 26.24 | 26.28 | 26.01 | 26.09 | 4,918 | +0.14(+0.52%) |
Sep 07, 2018 | 25.91 | 26.06 | 25.81 | 25.95 | 16,200 | +0.07(+0.29%) |
Sep 06, 2018 | 25.91 | 25.91 | 25.69 | 25.88 | 23,771 | -0.31(-1.18%) |
Sep 05, 2018 | 26.18 | 26.19 | 26.16 | 26.19 | 3,651 | +0.21(+0.79%) |
Sep 04, 2018 | 26.08 | 26.08 | 25.89 | 25.98 | 1,487 | -0.09(-0.36%) |
Aug 31, 2018 | 26.08 | 26.08 | 26.08 | 0 | -0.12(-0.46%) | |
Aug 30, 2018 | 26.10 | 26.31 | 26.09 | 26.20 | 4,914 | +0.10(+0.38%) |
Aug 29, 2018 | 26.00 | 26.10 | 25.96 | 26.10 | 2,816 | +0.00(+0.00%) |
Aug 28, 2018 | 25.99 | 26.10 | 25.99 | 26.10 | 3,369 | -0.25(-0.97%) |
Aug 27, 2018 | 26.25 | 26.44 | 26.25 | 26.36 | 2,542 | +0.23(+0.86%) |
Aug 24, 2018 | 26.15 | 26.36 | 26.12 | 26.13 | 3,200 | -0.14(-0.53%) |
Aug 23, 2018 | 26.15 | 26.27 | 26.04 | 26.27 | 5,596 | +0.00(+0.00%) |
Aug 22, 2018 | 26.22 | 26.27 | 26.22 | 26.27 | 2,923 | +0.07(+0.27%) |
Aug 21, 2018 | 26.11 | 26.20 | 25.95 | 26.20 | 4,050 | +0.38(+1.47%) |
Aug 20, 2018 | 25.83 | 25.83 | 25.82 | 25.82 | 2,926 | -0.03(-0.12%) |
Aug 17, 2018 | 25.50 | 25.85 | 25.50 | 25.85 | 3,000 | +0.31(+1.21%) |
Aug 16, 2018 | 25.49 | 25.54 | 25.32 | 25.54 | 5,474 | +0.70(+2.80%) |
Aug 15, 2018 | 24.83 | 24.93 | 24.83 | 24.84 | 4,889 | +0.04(+0.14%) |
Aug 14, 2018 | 24.79 | 24.90 | 24.73 | 24.81 | 10,643 | -0.05(-0.20%) |
Aug 13, 2018 | 24.91 | 25.03 | 24.69 | 24.86 | 12,299 | -0.04(-0.16%) |
Aug 10, 2018 | 24.91 | 24.95 | 24.73 | 24.90 | 3,100 | -0.48(-1.89%) |
Aug 09, 2018 | 25.49 | 25.53 | 25.32 | 25.38 | 3,586 | -0.39(-1.51%) |
Aug 08, 2018 | 25.62 | 25.81 | 25.62 | 25.77 | 4,231 | -0.23(-0.89%) |
Aug 07, 2018 | 26.02 | 26.07 | 25.89 | 26.00 | 5,243 | +0.17(+0.65%) |
Aug 06, 2018 | 25.89 | 25.94 | 25.74 | 25.84 | 2,599 | -0.14(-0.56%) |
Aug 03, 2018 | 25.96 | 26.03 | 25.84 | 25.98 | 3,000 | +0.25(+0.97%) |
Aug 02, 2018 | 25.64 | 25.77 | 25.64 | 25.73 | 5,992 | -0.04(-0.17%) |
Aug 01, 2018 | 25.66 | 25.77 | 25.64 | 25.77 | 1,817 | +0.65(+2.59%) |
Jul 31, 2018 | 25.08 | 25.29 | 24.96 | 25.12 | 5,727 | -0.09(-0.38%) |
Jul 30, 2018 | 25.16 | 25.24 | 25.09 | 25.22 | 3,569 | +0.38(+1.53%) |
Jul 27, 2018 | 25.05 | 25.05 | 24.75 | 24.84 | 4,600 | -0.27(-1.09%) |
Jul 26, 2018 | 25.17 | 25.17 | 25.00 | 25.11 | 9,622 | -0.09(-0.34%) |
Jul 25, 2018 | 24.99 | 25.20 | 24.89 | 25.20 | 12,543 | +0.21(+0.84%) |
Jul 24, 2018 | 25.00 | 25.15 | 24.88 | 24.99 | 4,669 | -0.29(-1.15%) |
Jul 23, 2018 | 25.56 | 25.67 | 25.14 | 25.28 | 3,584 | -0.73(-2.81%) |
Jul 20, 2018 | 25.68 | 26.06 | 25.68 | 26.01 | 3,412 | +0.87(+3.44%) |
Jul 19, 2018 | 25.30 | 25.30 | 24.94 | 25.14 | 5,434 | +0.78(+3.20%) |
Jul 18, 2018 | 24.22 | 24.45 | 24.07 | 24.36 | 2,452 | -0.03(-0.10%) |
Jul 17, 2018 | 24.53 | 24.61 | 24.39 | 24.39 | 5,811 | -0.54(-2.19%) |
Jul 16, 2018 | 24.79 | 24.99 | 24.79 | 24.93 | 5,386 | +0.16(+0.65%) |
Jul 13, 2018 | 24.63 | 24.82 | 24.62 | 24.77 | 4,207 | -0.27(-1.06%) |
Jul 12, 2018 | 24.95 | 25.06 | 24.83 | 25.04 | 5,614 | +0.17(+0.69%) |
Jul 11, 2018 | 25.08 | 25.09 | 24.87 | 24.87 | 7,554 | -0.35(-1.39%) |
Jul 10, 2018 | 25.18 | 25.27 | 25.05 | 25.22 | 14,617 | +0.02(+0.10%) |
Jul 09, 2018 | 25.09 | 25.28 | 25.09 | 25.20 | 10,235 | +0.08(+0.32%) |
Jul 06, 2018 | 25.10 | 25.28 | 24.81 | 25.11 | 5,349 | +0.13(+0.53%) |
Jul 05, 2018 | 25.01 | 25.01 | 24.78 | 24.98 | 2,973 | -0.34(-1.33%) |
Jul 03, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.62(+2.51%) |