Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.86 | 24.11 | 23.86 | 24.00 | 13,687 | -0.07(-0.31%) |
Sep 27, 2018 | 24.07 | 24.19 | 24.05 | 24.07 | 21,025 | +0.11(+0.47%) |
Sep 26, 2018 | 24.09 | 24.21 | 23.96 | 23.96 | 28,672 | -0.07(-0.31%) |
Sep 25, 2018 | 23.95 | 24.04 | 23.95 | 24.03 | 24,268 | +0.11(+0.47%) |
Sep 24, 2018 | 24.02 | 24.05 | 23.91 | 23.92 | 31,861 | -0.26(-1.08%) |
Sep 21, 2018 | 24.33 | 24.33 | 24.16 | 24.18 | 17,323 | -0.01(-0.06%) |
Sep 20, 2018 | 24.16 | 24.22 | 24.10 | 24.20 | 41,139 | +0.20(+0.82%) |
Sep 19, 2018 | 23.67 | 24.02 | 23.67 | 24.00 | 12,188 | +0.35(+1.48%) |
Sep 18, 2018 | 23.65 | 23.68 | 23.61 | 23.65 | 18,688 | +0.09(+0.40%) |
Sep 17, 2018 | 23.61 | 23.64 | 23.56 | 23.56 | 14,830 | -0.24(-1.02%) |
Sep 14, 2018 | 23.81 | 23.88 | 23.70 | 23.80 | 18,820 | +0.12(+0.51%) |
Sep 13, 2018 | 23.73 | 23.89 | 23.67 | 23.68 | 18,461 | +0.14(+0.60%) |
Sep 12, 2018 | 23.57 | 23.63 | 23.40 | 23.54 | 24,578 | -0.01(-0.04%) |
Sep 11, 2018 | 23.23 | 23.61 | 23.22 | 23.55 | 89,455 | +0.08(+0.33%) |
Sep 10, 2018 | 23.59 | 23.59 | 23.43 | 23.47 | 18,347 | -0.06(-0.25%) |
Sep 07, 2018 | 23.58 | 23.65 | 23.51 | 23.53 | 61,914 | -0.07(-0.28%) |
Sep 06, 2018 | 23.84 | 23.84 | 23.48 | 23.59 | 25,663 | -0.21(-0.86%) |
Sep 05, 2018 | 24.02 | 24.02 | 23.72 | 23.80 | 41,237 | -0.37(-1.55%) |
Sep 04, 2018 | 24.36 | 24.36 | 24.07 | 24.17 | 259,350 | -0.36(-1.49%) |
Aug 31, 2018 | 24.54 | 24.54 | 24.54 | 0 | -0.07(-0.30%) | |
Aug 30, 2018 | 24.74 | 24.81 | 24.53 | 24.61 | 23,993 | -0.37(-1.50%) |
Aug 29, 2018 | 24.93 | 25.03 | 24.80 | 24.99 | 21,920 | +0.19(+0.75%) |
Aug 28, 2018 | 24.90 | 24.94 | 24.79 | 24.80 | 22,862 | -0.12(-0.49%) |
Aug 27, 2018 | 24.65 | 24.92 | 24.65 | 24.92 | 44,034 | +0.36(+1.49%) |
Aug 24, 2018 | 24.55 | 24.61 | 24.47 | 24.56 | 24,487 | +0.19(+0.77%) |
Aug 23, 2018 | 24.70 | 24.73 | 24.37 | 24.37 | 87,109 | -0.27(-1.10%) |
Aug 22, 2018 | 24.51 | 24.67 | 24.51 | 24.64 | 21,823 | +0.15(+0.61%) |
Aug 21, 2018 | 24.60 | 24.63 | 24.49 | 24.49 | 24,774 | +0.05(+0.19%) |
Aug 20, 2018 | 24.37 | 24.54 | 24.37 | 24.45 | 41,184 | +0.13(+0.54%) |
Aug 17, 2018 | 24.16 | 24.33 | 24.08 | 24.31 | 28,444 | +0.10(+0.43%) |
Aug 16, 2018 | 24.14 | 24.35 | 24.14 | 24.21 | 11,113 | +0.19(+0.78%) |
Aug 15, 2018 | 24.16 | 24.16 | 23.76 | 24.02 | 62,047 | -0.63(-2.54%) |
Aug 14, 2018 | 24.69 | 24.69 | 24.55 | 24.65 | 16,791 | +0.03(+0.11%) |
Aug 13, 2018 | 24.77 | 24.87 | 24.58 | 24.62 | 17,324 | -0.20(-0.79%) |
Aug 10, 2018 | 24.84 | 24.88 | 24.74 | 24.82 | 35,287 | -0.22(-0.86%) |
Aug 09, 2018 | 25.23 | 25.23 | 25.02 | 25.03 | 21,515 | -0.18(-0.70%) |
Aug 08, 2018 | 25.14 | 25.22 | 25.12 | 25.21 | 34,934 | +0.00(+0.00%) |
Aug 07, 2018 | 25.23 | 25.34 | 25.21 | 25.21 | 34,417 | +0.21(+0.84%) |
Aug 06, 2018 | 24.93 | 25.06 | 24.93 | 25.00 | 13,579 | +0.08(+0.32%) |
Aug 03, 2018 | 24.94 | 25.04 | 24.90 | 24.92 | 23,525 | +0.07(+0.26%) |
Aug 02, 2018 | 24.61 | 24.87 | 24.61 | 24.86 | 17,985 | +0.00(+0.00%) |
Aug 01, 2018 | 24.95 | 25.07 | 24.81 | 24.86 | 26,680 | -0.10(-0.41%) |
Jul 31, 2018 | 24.98 | 25.04 | 24.87 | 24.96 | 45,357 | +0.00(+0.00%) |
Jul 30, 2018 | 25.19 | 25.19 | 24.88 | 24.96 | 21,414 | -0.18(-0.71%) |
Jul 27, 2018 | 25.40 | 25.43 | 25.09 | 25.14 | 15,826 | -0.15(-0.60%) |
Jul 26, 2018 | 25.48 | 25.48 | 25.25 | 25.29 | 69,593 | -0.36(-1.39%) |
Jul 25, 2018 | 25.25 | 25.65 | 25.25 | 25.65 | 76,537 | +0.34(+1.35%) |
Jul 24, 2018 | 25.33 | 25.54 | 25.24 | 25.31 | 42,177 | +0.23(+0.93%) |
Jul 23, 2018 | 24.97 | 25.10 | 24.96 | 25.07 | 17,591 | +0.00(+0.00%) |
Jul 20, 2018 | 25.15 | 25.15 | 25.02 | 25.07 | 27,416 | +0.11(+0.43%) |
Jul 19, 2018 | 25.02 | 25.06 | 24.92 | 24.96 | 45,142 | -0.23(-0.91%) |
Jul 18, 2018 | 25.10 | 25.25 | 25.10 | 25.19 | 18,764 | +0.01(+0.05%) |
Jul 17, 2018 | 24.97 | 25.25 | 24.97 | 25.18 | 32,463 | +0.14(+0.57%) |
Jul 16, 2018 | 25.02 | 25.06 | 24.94 | 25.04 | 36,349 | -0.04(-0.16%) |
Jul 13, 2018 | 25.05 | 25.15 | 24.99 | 25.08 | 19,920 | +0.02(+0.07%) |
Jul 12, 2018 | 24.98 | 25.08 | 24.91 | 25.06 | 15,333 | +0.29(+1.17%) |
Jul 11, 2018 | 24.83 | 24.98 | 24.75 | 24.77 | 28,320 | -0.30(-1.19%) |
Jul 10, 2018 | 25.11 | 25.16 | 25.02 | 25.07 | 24,717 | -0.01(-0.04%) |
Jul 09, 2018 | 24.94 | 25.09 | 24.94 | 25.08 | 27,952 | +0.33(+1.34%) |
Jul 06, 2018 | 24.45 | 24.76 | 24.41 | 24.75 | 12,004 | +0.30(+1.24%) |
Jul 05, 2018 | 24.52 | 24.52 | 24.35 | 24.45 | 28,905 | +0.10(+0.41%) |
Jul 03, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.41%) |