Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.85 | 26.07 | 25.71 | 25.99 | 861,000 | +0.04(+0.15%) |
Sep 27, 2018 | 26.11 | 26.26 | 25.93 | 25.95 | 687,077 | -0.17(-0.65%) |
Sep 26, 2018 | 26.32 | 26.41 | 26.00 | 26.12 | 771,679 | -0.24(-0.91%) |
Sep 25, 2018 | 26.32 | 26.50 | 26.20 | 26.36 | 1,050,026 | +0.05(+0.19%) |
Sep 24, 2018 | 26.47 | 26.60 | 26.26 | 26.31 | 806,464 | -0.18(-0.68%) |
Sep 21, 2018 | 26.54 | 26.61 | 26.39 | 26.49 | 2,561,900 | -0.03(-0.11%) |
Sep 20, 2018 | 26.45 | 26.80 | 24.79 | 26.52 | 902,347 | +0.14(+0.53%) |
Sep 19, 2018 | 26.42 | 26.70 | 26.32 | 26.38 | 1,085,841 | +0.01(+0.04%) |
Sep 18, 2018 | 26.16 | 26.52 | 25.98 | 26.37 | 933,761 | +0.26(+1.00%) |
Sep 17, 2018 | 26.56 | 26.76 | 26.03 | 26.11 | 1,122,268 | -0.53(-1.99%) |
Sep 14, 2018 | 26.49 | 26.77 | 26.29 | 26.64 | 1,201,000 | +0.15(+0.57%) |
Sep 13, 2018 | 26.34 | 26.59 | 26.09 | 26.49 | 873,659 | +0.23(+0.88%) |
Sep 12, 2018 | 25.90 | 26.35 | 25.76 | 26.26 | 1,006,368 | +0.22(+0.84%) |
Sep 11, 2018 | 25.80 | 26.12 | 25.66 | 26.04 | 749,685 | +0.14(+0.54%) |
Sep 10, 2018 | 25.76 | 26.14 | 25.58 | 25.90 | 1,032,285 | +0.16(+0.62%) |
Sep 07, 2018 | 25.57 | 25.85 | 25.43 | 25.74 | 917,300 | +0.15(+0.59%) |
Sep 06, 2018 | 25.64 | 25.83 | 25.37 | 25.59 | 1,190,502 | +0.05(+0.20%) |
Sep 05, 2018 | 25.82 | 25.91 | 25.50 | 25.54 | 889,179 | -0.28(-1.08%) |
Sep 04, 2018 | 25.86 | 25.95 | 25.61 | 25.82 | 953,861 | -0.09(-0.35%) |
Aug 31, 2018 | 25.91 | 25.91 | 25.91 | 0 | -0.22(-0.84%) | |
Aug 30, 2018 | 26.35 | 26.87 | 26.08 | 26.13 | 2,121,457 | -0.19(-0.72%) |
Aug 29, 2018 | 25.75 | 26.77 | 25.63 | 26.32 | 2,114,770 | +0.86(+3.38%) |
Aug 28, 2018 | 25.45 | 25.54 | 25.32 | 25.46 | 676,469 | +0.07(+0.28%) |
Aug 27, 2018 | 25.05 | 25.52 | 25.01 | 25.39 | 1,089,106 | +0.40(+1.60%) |
Aug 24, 2018 | 24.81 | 25.10 | 24.67 | 24.99 | 849,800 | +0.25(+1.01%) |
Aug 23, 2018 | 24.64 | 24.89 | 24.59 | 24.74 | 679,230 | +0.05(+0.20%) |
Aug 22, 2018 | 24.94 | 25.25 | 24.68 | 24.69 | 881,057 | -0.33(-1.32%) |
Aug 21, 2018 | 24.80 | 25.35 | 24.80 | 25.02 | 1,127,681 | +0.24(+0.97%) |
Aug 20, 2018 | 24.45 | 24.85 | 24.44 | 24.78 | 702,463 | +0.36(+1.47%) |
Aug 17, 2018 | 24.19 | 24.50 | 24.07 | 24.42 | 909,700 | +0.17(+0.70%) |
Aug 16, 2018 | 24.00 | 24.49 | 23.98 | 24.25 | 1,053,217 | +0.42(+1.76%) |
Aug 15, 2018 | 24.00 | 24.09 | 23.46 | 23.83 | 1,862,948 | -0.40(-1.65%) |
Aug 14, 2018 | 24.18 | 24.48 | 24.17 | 24.23 | 743,830 | +0.03(+0.12%) |
Aug 13, 2018 | 24.48 | 24.58 | 24.05 | 24.20 | 794,852 | -0.29(-1.18%) |
Aug 10, 2018 | 24.55 | 24.70 | 24.34 | 24.49 | 1,048,200 | -0.24(-0.97%) |
Aug 09, 2018 | 24.33 | 24.79 | 24.27 | 24.73 | 1,644,480 | +0.55(+2.27%) |
Aug 08, 2018 | 24.33 | 24.44 | 23.89 | 24.18 | 1,209,819 | -0.11(-0.45%) |
Aug 07, 2018 | 24.13 | 24.34 | 24.07 | 24.29 | 1,336,492 | +0.15(+0.62%) |
Aug 06, 2018 | 23.64 | 24.18 | 23.54 | 24.14 | 1,806,913 | +0.40(+1.68%) |
Aug 03, 2018 | 23.39 | 24.24 | 23.25 | 23.74 | 2,195,700 | +0.33(+1.41%) |
Aug 02, 2018 | 23.76 | 24.43 | 22.33 | 23.41 | 6,206,397 | -1.58(-6.32%) |
Aug 01, 2018 | 25.35 | 25.59 | 24.82 | 24.99 | 1,615,453 | -0.27(-1.07%) |
Jul 31, 2018 | 24.48 | 25.32 | 24.43 | 25.26 | 1,650,872 | +0.77(+3.14%) |
Jul 30, 2018 | 25.18 | 25.20 | 24.47 | 24.49 | 1,039,195 | -0.70(-2.78%) |
Jul 27, 2018 | 25.72 | 25.90 | 25.06 | 25.19 | 1,992,900 | -0.45(-1.76%) |
Jul 26, 2018 | 25.60 | 25.89 | 25.55 | 25.64 | 1,127,597 | +0.00(+0.00%) |
Jul 25, 2018 | 25.87 | 26.02 | 25.57 | 25.64 | 1,038,010 | -0.26(-1.00%) |
Jul 24, 2018 | 26.24 | 26.47 | 25.84 | 25.90 | 560,980 | -0.20(-0.77%) |
Jul 23, 2018 | 26.22 | 26.27 | 25.92 | 26.10 | 738,561 | -0.12(-0.46%) |
Jul 20, 2018 | 26.31 | 26.33 | 26.01 | 26.22 | 501,890 | -0.13(-0.49%) |
Jul 19, 2018 | 26.40 | 26.55 | 26.18 | 26.35 | 848,751 | -0.06(-0.23%) |
Jul 18, 2018 | 26.56 | 26.56 | 26.22 | 26.41 | 751,739 | -0.11(-0.41%) |
Jul 17, 2018 | 26.32 | 26.57 | 26.27 | 26.52 | 776,198 | +0.13(+0.49%) |
Jul 16, 2018 | 26.50 | 26.90 | 26.34 | 26.39 | 900,204 | -0.04(-0.15%) |
Jul 13, 2018 | 26.33 | 26.92 | 26.01 | 26.43 | 1,778,905 | -0.01(-0.04%) |
Jul 12, 2018 | 26.54 | 26.12 | 26.44 | 1,580,271 | +0.46(+1.77%) | |
Jul 11, 2018 | 26.19 | 26.46 | 25.95 | 25.98 | 1,577,487 | -0.45(-1.70%) |
Jul 10, 2018 | 25.90 | 26.47 | 25.81 | 26.43 | 1,057,290 | +0.53(+2.05%) |
Jul 09, 2018 | 25.47 | 25.97 | 25.39 | 25.90 | 1,836,995 | +0.46(+1.81%) |
Jul 06, 2018 | 25.31 | 25.68 | 25.23 | 25.44 | 1,072,483 | +0.17(+0.67%) |
Jul 05, 2018 | 25.18 | 25.35 | 24.84 | 25.27 | 1,196,567 | +0.10(+0.40%) |
Jul 03, 2018 | 25.17 | 25.17 | 25.17 | 0 | +0.36(+1.45%) |