Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.10 | 24.53 | 24.09 | 24.52 | 1,732,562 | +0.45(+1.85%) |
Sep 27, 2018 | 24.24 | 24.34 | 23.93 | 24.08 | 1,446,504 | -0.18(-0.75%) |
Sep 26, 2018 | 23.89 | 24.47 | 23.85 | 24.26 | 3,519,414 | +0.41(+1.72%) |
Sep 25, 2018 | 23.76 | 24.02 | 23.74 | 23.85 | 1,842,734 | +0.03(+0.12%) |
Sep 24, 2018 | 24.06 | 24.14 | 23.68 | 23.82 | 1,297,189 | -0.22(-0.93%) |
Sep 21, 2018 | 24.04 | 24.40 | 23.99 | 24.04 | 1,702,805 | -0.02(-0.09%) |
Sep 20, 2018 | 23.87 | 24.08 | 23.80 | 24.06 | 1,493,748 | +0.20(+0.85%) |
Sep 19, 2018 | 24.25 | 24.32 | 23.76 | 23.86 | 3,109,051 | -0.34(-1.41%) |
Sep 18, 2018 | 24.35 | 24.41 | 24.08 | 24.20 | 1,977,023 | -0.17(-0.69%) |
Sep 17, 2018 | 24.13 | 24.40 | 24.10 | 24.37 | 2,819,626 | +0.26(+1.07%) |
Sep 14, 2018 | 24.10 | 24.19 | 23.92 | 24.11 | 2,029,421 | +0.03(+0.14%) |
Sep 13, 2018 | 24.11 | 24.26 | 24.03 | 24.08 | 1,535,572 | +0.08(+0.35%) |
Sep 12, 2018 | 24.08 | 24.09 | 23.93 | 23.99 | 2,048,286 | -0.05(-0.20%) |
Sep 11, 2018 | 24.11 | 24.30 | 24.01 | 24.04 | 1,230,177 | -0.13(-0.55%) |
Sep 10, 2018 | 23.94 | 24.25 | 23.93 | 24.17 | 2,059,195 | +0.18(+0.75%) |
Sep 07, 2018 | 24.12 | 24.26 | 23.87 | 23.99 | 1,923,184 | -0.19(-0.78%) |
Sep 06, 2018 | 24.40 | 24.58 | 24.18 | 24.18 | 1,074,535 | -0.16(-0.66%) |
Sep 05, 2018 | 24.27 | 24.44 | 24.07 | 24.34 | 1,822,158 | +0.01(+0.06%) |
Sep 04, 2018 | 24.38 | 24.59 | 24.22 | 24.33 | 1,310,995 | -0.13(-0.53%) |
Aug 31, 2018 | 24.46 | 24.46 | 24.46 | 0 | -0.05(-0.20%) | |
Aug 30, 2018 | 24.77 | 24.77 | 24.44 | 24.50 | 908,054 | -0.22(-0.88%) |
Aug 29, 2018 | 24.66 | 24.85 | 24.63 | 24.72 | 1,025,825 | +0.10(+0.39%) |
Aug 28, 2018 | 24.38 | 24.63 | 24.37 | 24.63 | 1,460,103 | +0.27(+1.09%) |
Aug 27, 2018 | 24.42 | 24.54 | 24.31 | 24.36 | 845,940 | -0.05(-0.22%) |
Aug 24, 2018 | 24.29 | 24.46 | 24.20 | 24.41 | 862,268 | +0.16(+0.65%) |
Aug 23, 2018 | 24.20 | 24.30 | 24.05 | 24.26 | 1,728,318 | +0.02(+0.08%) |
Aug 22, 2018 | 24.23 | 24.25 | 24.09 | 24.24 | 1,265,724 | +0.05(+0.20%) |
Aug 21, 2018 | 24.16 | 24.26 | 24.11 | 24.19 | 1,054,938 | +0.01(+0.06%) |
Aug 20, 2018 | 24.31 | 24.38 | 24.16 | 24.18 | 871,289 | -0.04(-0.17%) |
Aug 17, 2018 | 23.96 | 24.29 | 23.95 | 24.22 | 1,363,063 | +0.27(+1.11%) |
Aug 16, 2018 | 23.94 | 24.07 | 23.88 | 23.95 | 1,675,508 | +0.01(+0.06%) |
Aug 15, 2018 | 23.80 | 23.98 | 23.70 | 23.94 | 1,765,487 | +0.13(+0.55%) |
Aug 14, 2018 | 23.94 | 24.10 | 23.76 | 23.81 | 2,025,190 | +0.01(+0.06%) |
Aug 13, 2018 | 23.64 | 23.81 | 23.58 | 23.79 | 1,010,922 | +0.13(+0.55%) |
Aug 10, 2018 | 23.71 | 23.87 | 23.66 | 23.66 | 986,369 | -0.06(-0.26%) |
Aug 09, 2018 | 23.88 | 23.96 | 23.70 | 23.72 | 1,847,885 | -0.18(-0.74%) |
Aug 08, 2018 | 23.88 | 24.03 | 23.70 | 23.90 | 2,702,026 | +0.12(+0.52%) |
Aug 07, 2018 | 24.10 | 24.18 | 23.68 | 23.78 | 4,606,807 | -0.31(-1.28%) |
Aug 06, 2018 | 24.06 | 24.16 | 23.93 | 24.09 | 2,687,367 | +0.03(+0.14%) |
Aug 03, 2018 | 24.14 | 24.18 | 24.04 | 24.05 | 2,461,094 | -0.03(-0.14%) |
Aug 02, 2018 | 24.11 | 24.39 | 23.95 | 24.09 | 2,343,882 | -0.12(-0.51%) |
Aug 01, 2018 | 24.60 | 24.84 | 23.96 | 24.21 | 3,645,666 | -0.61(-2.45%) |
Jul 31, 2018 | 24.74 | 25.13 | 24.71 | 24.82 | 3,321,939 | +0.06(+0.25%) |
Jul 30, 2018 | 24.76 | 24.87 | 24.48 | 24.76 | 1,948,614 | +0.09(+0.36%) |
Jul 27, 2018 | 24.93 | 24.93 | 24.62 | 24.67 | 1,322,379 | -0.19(-0.77%) |
Jul 26, 2018 | 25.05 | 25.26 | 24.80 | 24.86 | 2,227,690 | -0.18(-0.71%) |
Jul 25, 2018 | 24.83 | 25.08 | 24.82 | 25.04 | 1,603,908 | +0.20(+0.80%) |
Jul 24, 2018 | 25.11 | 25.19 | 24.76 | 24.84 | 2,443,660 | +0.18(+0.75%) |
Jul 23, 2018 | 24.89 | 24.89 | 24.57 | 24.65 | 1,394,341 | -0.25(-1.01%) |
Jul 20, 2018 | 24.99 | 25.02 | 24.70 | 24.91 | 1,571,365 | -0.09(-0.36%) |
Jul 19, 2018 | 24.64 | 25.17 | 24.64 | 25.00 | 2,342,431 | +0.30(+1.22%) |
Jul 18, 2018 | 24.67 | 24.73 | 24.48 | 24.70 | 2,376,910 | +0.08(+0.33%) |
Jul 17, 2018 | 24.62 | 24.74 | 24.41 | 24.61 | 1,355,558 | +0.04(+0.17%) |
Jul 16, 2018 | 24.70 | 24.74 | 24.56 | 24.57 | 765,995 | -0.14(-0.55%) |
Jul 13, 2018 | 24.64 | 24.83 | 24.62 | 24.71 | 1,082,141 | +0.07(+0.28%) |
Jul 12, 2018 | 24.77 | 24.44 | 24.64 | 1,280,601 | +0.08(+0.33%) | |
Jul 11, 2018 | 24.53 | 24.70 | 24.49 | 24.56 | 770,922 | +0.02(+0.08%) |
Jul 10, 2018 | 24.52 | 24.57 | 24.43 | 24.54 | 4,777,727 | +0.02(+0.08%) |
Jul 09, 2018 | 24.66 | 24.76 | 24.48 | 24.52 | 1,600,596 | -0.11(-0.44%) |
Jul 06, 2018 | 24.63 | 24.70 | 24.56 | 24.63 | 1,363,061 | +0.03(+0.14%) |
Jul 05, 2018 | 24.40 | 24.61 | 24.29 | 24.59 | 881,583 | +0.28(+1.15%) |
Jul 03, 2018 | 24.31 | 24.31 | 24.31 | 0 | +0.23(+0.94%) |