Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.42 | 24.50 | 23.87 | 24.19 | 7,398 | -0.12(-0.48%) |
Sep 27, 2018 | 24.03 | 24.62 | 23.81 | 24.30 | 6,546 | +0.24(+0.98%) |
Sep 26, 2018 | 23.99 | 24.44 | 23.99 | 24.07 | 5,847 | -0.08(-0.32%) |
Sep 25, 2018 | 24.22 | 24.23 | 23.95 | 24.15 | 6,062 | +0.12(+0.49%) |
Sep 24, 2018 | 24.19 | 24.93 | 23.91 | 24.03 | 11,931 | +0.20(+0.82%) |
Sep 21, 2018 | 25.05 | 25.09 | 23.64 | 23.83 | 48,088 | -1.25(-5.00%) |
Sep 20, 2018 | 25.01 | 25.09 | 25.01 | 25.09 | 9,508 | +0.16(+0.63%) |
Sep 19, 2018 | 24.77 | 25.09 | 24.77 | 24.93 | 10,296 | -0.04(-0.16%) |
Sep 18, 2018 | 25.24 | 25.24 | 24.89 | 24.97 | 7,458 | -0.08(-0.31%) |
Sep 17, 2018 | 24.85 | 25.09 | 24.49 | 25.05 | 11,430 | +0.04(+0.16%) |
Sep 14, 2018 | 25.05 | 25.09 | 24.81 | 25.01 | 6,632 | -0.08(-0.31%) |
Sep 13, 2018 | 25.01 | 25.09 | 24.88 | 25.09 | 4,419 | +0.00(+0.00%) |
Sep 12, 2018 | 24.73 | 25.17 | 24.56 | 25.09 | 10,918 | -0.04(-0.16%) |
Sep 11, 2018 | 25.17 | 25.24 | 24.93 | 25.13 | 8,701 | -0.12(-0.47%) |
Sep 10, 2018 | 25.09 | 25.24 | 24.96 | 25.24 | 9,983 | +0.20(+0.78%) |
Sep 07, 2018 | 24.94 | 25.09 | 24.42 | 25.05 | 10,332 | +0.21(+0.85%) |
Sep 06, 2018 | 24.88 | 24.88 | 24.39 | 24.84 | 4,404 | +0.19(+0.79%) |
Sep 05, 2018 | 24.88 | 24.88 | 24.52 | 24.64 | 1,733 | +0.12(+0.48%) |
Sep 04, 2018 | 24.80 | 24.88 | 24.45 | 24.52 | 3,395 | -0.47(-1.87%) |
Aug 31, 2018 | 24.99 | 24.99 | 24.99 | 0 | +0.12(+0.47%) | |
Aug 30, 2018 | 24.95 | 25.23 | 24.56 | 24.88 | 5,164 | -0.08(-0.31%) |
Aug 29, 2018 | 24.84 | 24.95 | 24.70 | 24.95 | 2,621 | +0.19(+0.79%) |
Aug 28, 2018 | 25.11 | 25.11 | 24.38 | 24.76 | 4,514 | -0.12(-0.47%) |
Aug 27, 2018 | 24.80 | 25.26 | 24.72 | 24.88 | 4,589 | -0.16(-0.62%) |
Aug 24, 2018 | 25.26 | 25.26 | 24.84 | 25.03 | 4,752 | +0.12(+0.47%) |
Aug 23, 2018 | 24.35 | 25.18 | 24.35 | 24.91 | 4,160 | +0.27(+1.11%) |
Aug 22, 2018 | 24.33 | 24.95 | 24.33 | 24.64 | 8,252 | +0.04(+0.16%) |
Aug 21, 2018 | 24.52 | 24.83 | 24.41 | 24.60 | 3,619 | -0.19(-0.79%) |
Aug 20, 2018 | 24.99 | 25.15 | 24.49 | 24.80 | 7,204 | -0.31(-1.24%) |
Aug 17, 2018 | 23.82 | 25.11 | 23.82 | 25.11 | 11,559 | +1.13(+4.71%) |
Aug 16, 2018 | 24.37 | 24.41 | 23.79 | 23.98 | 10,655 | -0.27(-1.12%) |
Aug 15, 2018 | 24.80 | 24.99 | 24.17 | 24.25 | 11,045 | -0.74(-2.96%) |
Aug 14, 2018 | 25.07 | 25.11 | 24.37 | 24.99 | 5,056 | +0.82(+3.38%) |
Aug 13, 2018 | 23.74 | 24.91 | 23.74 | 24.17 | 6,409 | +0.04(+0.16%) |
Aug 10, 2018 | 24.76 | 25.14 | 23.67 | 24.14 | 5,266 | -0.90(-3.58%) |
Aug 09, 2018 | 25.19 | 25.23 | 25.03 | 25.03 | 6,829 | -0.04(-0.16%) |
Aug 08, 2018 | 24.64 | 25.19 | 24.64 | 25.07 | 4,862 | -0.04(-0.15%) |
Aug 07, 2018 | 25.15 | 25.26 | 24.88 | 25.11 | 3,726 | -0.31(-1.23%) |
Aug 06, 2018 | 25.37 | 25.42 | 25.23 | 25.42 | 2,351 | +0.12(+0.46%) |
Aug 03, 2018 | 25.46 | 25.69 | 25.23 | 25.30 | 3,467 | -0.16(-0.61%) |
Aug 02, 2018 | 25.19 | 25.58 | 25.19 | 25.46 | 3,646 | +0.35(+1.40%) |
Aug 01, 2018 | 25.30 | 25.30 | 25.11 | 25.11 | 2,901 | -0.43(-1.68%) |
Jul 31, 2018 | 25.23 | 25.56 | 25.19 | 25.54 | 5,411 | +0.31(+1.23%) |
Jul 30, 2018 | 25.51 | 25.53 | 25.23 | 25.23 | 9,201 | -0.19(-0.77%) |
Jul 27, 2018 | 26.16 | 26.28 | 25.15 | 25.42 | 10,275 | -0.78(-2.97%) |
Jul 26, 2018 | 27.25 | 27.25 | 26.20 | 26.20 | 2,634 | -0.19(-0.74%) |
Jul 25, 2018 | 26.59 | 26.86 | 26.08 | 26.39 | 7,757 | -0.19(-0.73%) |
Jul 24, 2018 | 26.51 | 26.86 | 26.24 | 26.59 | 9,471 | +0.16(+0.59%) |
Jul 23, 2018 | 26.55 | 26.55 | 26.43 | 26.43 | 1,453 | -0.23(-0.88%) |
Jul 20, 2018 | 26.51 | 26.72 | 26.16 | 26.67 | 3,196 | +0.19(+0.74%) |
Jul 19, 2018 | 26.59 | 26.78 | 26.47 | 26.47 | 9,797 | -0.19(-0.73%) |
Jul 18, 2018 | 26.82 | 26.90 | 26.51 | 26.67 | 12,099 | +0.00(+0.00%) |
Jul 17, 2018 | 26.47 | 26.86 | 26.08 | 26.67 | 7,824 | +0.27(+1.03%) |
Jul 16, 2018 | 26.08 | 26.59 | 26.08 | 26.39 | 3,180 | +0.16(+0.59%) |
Jul 13, 2018 | 26.43 | 26.43 | 25.89 | 26.24 | 9,055 | -0.19(-0.74%) |
Jul 12, 2018 | 26.37 | 26.81 | 26.20 | 26.43 | 5,398 | +0.08(+0.30%) |
Jul 11, 2018 | 26.20 | 26.63 | 25.93 | 26.35 | 7,656 | +0.19(+0.74%) |
Jul 10, 2018 | 26.55 | 26.94 | 25.89 | 26.16 | 10,204 | -0.70(-2.61%) |
Jul 09, 2018 | 27.01 | 26.59 | 26.86 | 12,964 | +0.27(+1.02%) | |
Jul 06, 2018 | 26.02 | 26.86 | 26.02 | 26.59 | 10,352 | -0.19(-0.73%) |
Jul 05, 2018 | 26.47 | 26.86 | 26.47 | 26.78 | 5,738 | +0.19(+0.73%) |
Jul 03, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.27(-1.01%) |