Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.23 | 23.23 | 22.81 | 22.89 | 129,592 | -0.40(-1.72%) |
Sep 27, 2018 | 23.28 | 23.45 | 23.17 | 23.29 | 11,618 | +0.01(+0.04%) |
Sep 26, 2018 | 23.51 | 23.68 | 23.12 | 23.28 | 32,613 | -0.41(-1.73%) |
Sep 25, 2018 | 23.83 | 23.85 | 23.61 | 23.69 | 24,084 | -0.04(-0.17%) |
Sep 24, 2018 | 23.54 | 24.12 | 23.13 | 23.73 | 29,542 | +0.17(+0.72%) |
Sep 21, 2018 | 24.40 | 24.41 | 23.21 | 23.56 | 70,465 | -0.84(-3.44%) |
Sep 20, 2018 | 24.51 | 24.76 | 24.26 | 24.40 | 14,422 | -0.35(-1.41%) |
Sep 19, 2018 | 24.39 | 25.03 | 24.29 | 24.75 | 32,234 | +0.36(+1.48%) |
Sep 18, 2018 | 24.46 | 24.48 | 24.02 | 24.39 | 12,954 | -0.04(-0.16%) |
Sep 17, 2018 | 24.48 | 24.54 | 24.06 | 24.43 | 23,678 | -0.07(-0.29%) |
Sep 14, 2018 | 25.09 | 25.19 | 24.39 | 24.50 | 19,975 | -0.48(-1.92%) |
Sep 13, 2018 | 25.02 | 25.18 | 24.80 | 24.98 | 16,420 | +0.00(+0.00%) |
Sep 12, 2018 | 25.26 | 25.26 | 24.73 | 24.98 | 9,516 | -0.27(-1.07%) |
Sep 11, 2018 | 24.38 | 25.37 | 24.38 | 25.25 | 26,770 | +0.50(+2.02%) |
Sep 10, 2018 | 24.99 | 25.16 | 24.51 | 24.75 | 23,501 | -0.21(-0.84%) |
Sep 07, 2018 | 24.58 | 24.96 | 24.42 | 24.96 | 24,298 | +0.33(+1.34%) |
Sep 06, 2018 | 24.66 | 25.02 | 23.91 | 24.63 | 32,844 | -0.11(-0.44%) |
Sep 05, 2018 | 25.68 | 25.68 | 24.22 | 24.74 | 33,870 | -0.85(-3.32%) |
Sep 04, 2018 | 25.34 | 26.16 | 25.34 | 25.59 | 31,045 | +0.27(+1.07%) |
Aug 31, 2018 | 25.32 | 25.32 | 25.32 | 0 | -0.09(-0.35%) | |
Aug 30, 2018 | 25.62 | 25.62 | 25.22 | 25.41 | 16,302 | -0.31(-1.21%) |
Aug 29, 2018 | 26.03 | 26.11 | 25.72 | 25.72 | 9,218 | -0.25(-0.96%) |
Aug 28, 2018 | 26.88 | 27.16 | 25.64 | 25.97 | 32,359 | -1.08(-3.99%) |
Aug 27, 2018 | 26.08 | 27.05 | 25.75 | 27.05 | 32,629 | +1.05(+4.04%) |
Aug 24, 2018 | 25.69 | 26.17 | 25.69 | 26.00 | 18,538 | +0.42(+1.64%) |
Aug 23, 2018 | 25.61 | 25.91 | 25.45 | 25.58 | 22,492 | +0.06(+0.24%) |
Aug 22, 2018 | 24.67 | 25.64 | 24.45 | 25.52 | 36,472 | +0.89(+3.61%) |
Aug 21, 2018 | 24.74 | 24.89 | 24.46 | 24.63 | 17,266 | -0.07(-0.28%) |
Aug 20, 2018 | 24.58 | 24.81 | 24.47 | 24.70 | 17,812 | +0.13(+0.53%) |
Aug 17, 2018 | 24.20 | 24.59 | 24.05 | 24.57 | 10,152 | +0.23(+0.94%) |
Aug 16, 2018 | 24.90 | 24.90 | 24.17 | 24.34 | 21,519 | -0.74(-2.95%) |
Aug 15, 2018 | 24.94 | 25.13 | 24.69 | 25.08 | 22,746 | +0.08(+0.32%) |
Aug 14, 2018 | 25.25 | 25.53 | 24.68 | 25.00 | 23,519 | -0.11(-0.44%) |
Aug 13, 2018 | 25.14 | 25.18 | 24.80 | 25.11 | 18,508 | -0.01(-0.04%) |
Aug 10, 2018 | 24.65 | 25.43 | 24.57 | 25.12 | 19,472 | -0.47(-1.84%) |
Aug 09, 2018 | 26.59 | 26.64 | 25.22 | 25.59 | 51,605 | -0.92(-3.47%) |
Aug 08, 2018 | 26.06 | 26.65 | 25.99 | 26.51 | 41,262 | +0.48(+1.84%) |
Aug 07, 2018 | 25.08 | 26.11 | 24.86 | 26.03 | 53,048 | +1.31(+5.30%) |
Aug 03, 2018 | 24.72 | 24.72 | 24.72 | 0 | +0.40(+1.64%) | |
Aug 02, 2018 | 24.23 | 24.53 | 23.81 | 24.32 | 13,729 | -0.07(-0.29%) |
Aug 01, 2018 | 23.91 | 24.41 | 23.91 | 24.39 | 13,475 | +0.54(+2.26%) |
Jul 31, 2018 | 24.04 | 24.04 | 23.52 | 23.85 | 15,686 | -0.19(-0.79%) |
Jul 30, 2018 | 24.10 | 24.23 | 23.88 | 24.04 | 21,393 | +0.07(+0.29%) |
Jul 27, 2018 | 24.41 | 24.46 | 23.86 | 23.97 | 20,176 | -0.42(-1.72%) |
Jul 26, 2018 | 24.46 | 24.64 | 24.32 | 24.39 | 16,665 | -0.10(-0.41%) |
Jul 25, 2018 | 24.64 | 24.64 | 24.14 | 24.49 | 21,941 | -0.18(-0.73%) |
Jul 24, 2018 | 24.87 | 24.91 | 24.50 | 24.67 | 21,216 | -0.09(-0.36%) |
Jul 23, 2018 | 24.22 | 24.99 | 24.22 | 24.76 | 29,838 | +0.59(+2.44%) |
Jul 20, 2018 | 24.04 | 24.70 | 24.03 | 24.17 | 31,364 | +0.09(+0.37%) |
Jul 19, 2018 | 23.93 | 24.40 | 23.85 | 24.08 | 17,215 | +0.16(+0.67%) |
Jul 18, 2018 | 24.54 | 24.54 | 23.92 | 23.92 | 9,010 | -0.54(-2.21%) |
Jul 17, 2018 | 23.68 | 24.64 | 23.68 | 24.46 | 32,238 | +0.71(+2.99%) |
Jul 16, 2018 | 23.91 | 23.91 | 23.64 | 23.75 | 11,487 | -0.17(-0.71%) |
Jul 13, 2018 | 23.69 | 24.37 | 23.60 | 23.92 | 12,040 | +0.23(+0.97%) |
Jul 12, 2018 | 23.47 | 23.91 | 23.06 | 23.69 | 47,186 | +0.27(+1.15%) |
Jul 11, 2018 | 24.35 | 24.35 | 23.39 | 23.42 | 28,134 | -1.09(-4.45%) |
Jul 10, 2018 | 24.87 | 24.98 | 24.31 | 24.51 | 27,809 | -0.28(-1.13%) |
Jul 09, 2018 | 24.50 | 25.68 | 24.49 | 24.79 | 62,195 | +0.47(+1.93%) |
Jul 06, 2018 | 23.77 | 25.02 | 23.22 | 24.32 | 69,803 | +0.64(+2.70%) |
Jul 05, 2018 | 22.90 | 23.86 | 22.60 | 23.68 | 71,354 | +0.79(+3.45%) |
Jul 04, 2018 | 23.15 | 23.15 | 22.58 | 22.89 | 9,181 | -0.16(-0.69%) |