Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.02 | 24.13 | 23.83 | 23.94 | 234,444 | -0.08(-0.32%) |
Sep 27, 2018 | 23.97 | 24.05 | 23.75 | 24.02 | 364,319 | +0.10(+0.43%) |
Sep 26, 2018 | 24.54 | 24.54 | 23.89 | 23.91 | 202,174 | -0.51(-2.08%) |
Sep 25, 2018 | 24.57 | 24.68 | 24.38 | 24.42 | 160,202 | -0.06(-0.24%) |
Sep 24, 2018 | 25.14 | 25.14 | 24.42 | 24.48 | 330,383 | -0.63(-2.50%) |
Sep 21, 2018 | 25.73 | 25.75 | 25.02 | 25.11 | 1,127,361 | -0.63(-2.44%) |
Sep 20, 2018 | 25.38 | 25.80 | 25.38 | 25.74 | 218,542 | +0.50(+1.98%) |
Sep 19, 2018 | 25.00 | 25.43 | 24.91 | 25.24 | 165,918 | +0.31(+1.26%) |
Sep 18, 2018 | 24.95 | 25.14 | 24.82 | 24.92 | 228,807 | -0.10(-0.41%) |
Sep 17, 2018 | 25.36 | 25.38 | 24.95 | 25.02 | 170,211 | -0.31(-1.24%) |
Sep 14, 2018 | 24.99 | 25.40 | 24.95 | 25.34 | 157,004 | +0.41(+1.63%) |
Sep 13, 2018 | 25.25 | 25.48 | 24.85 | 24.93 | 174,702 | -0.26(-1.04%) |
Sep 12, 2018 | 25.90 | 25.94 | 25.07 | 25.19 | 193,094 | -0.66(-2.56%) |
Sep 11, 2018 | 25.55 | 25.96 | 25.26 | 25.85 | 168,483 | +0.30(+1.19%) |
Sep 10, 2018 | 25.74 | 25.80 | 25.48 | 25.55 | 146,282 | -0.09(-0.36%) |
Sep 07, 2018 | 25.56 | 25.72 | 25.42 | 25.64 | 104,708 | +0.14(+0.53%) |
Sep 06, 2018 | 25.76 | 25.82 | 25.46 | 25.51 | 131,745 | -0.19(-0.73%) |
Sep 05, 2018 | 25.88 | 25.99 | 25.58 | 25.69 | 154,373 | -0.31(-1.21%) |
Sep 04, 2018 | 25.92 | 26.19 | 25.77 | 26.01 | 171,399 | +0.07(+0.26%) |
Aug 31, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.28(+1.09%) | |
Aug 30, 2018 | 25.71 | 25.89 | 25.58 | 25.66 | 97,446 | -0.06(-0.23%) |
Aug 29, 2018 | 25.85 | 25.85 | 25.61 | 25.72 | 148,756 | -0.07(-0.26%) |
Aug 28, 2018 | 26.12 | 26.12 | 25.71 | 25.79 | 131,701 | -0.23(-0.88%) |
Aug 27, 2018 | 26.42 | 26.47 | 25.99 | 26.01 | 179,620 | -0.32(-1.22%) |
Aug 24, 2018 | 26.38 | 26.46 | 26.25 | 26.34 | 129,262 | +0.04(+0.16%) |
Aug 23, 2018 | 26.39 | 26.43 | 26.18 | 26.29 | 178,924 | -0.08(-0.32%) |
Aug 22, 2018 | 26.03 | 26.52 | 25.98 | 26.38 | 201,998 | +0.23(+0.87%) |
Aug 21, 2018 | 25.98 | 26.34 | 25.98 | 26.15 | 117,889 | +0.16(+0.62%) |
Aug 20, 2018 | 26.07 | 26.12 | 25.59 | 25.99 | 154,388 | +0.04(+0.16%) |
Aug 17, 2018 | 26.01 | 26.14 | 25.80 | 25.95 | 137,408 | -0.11(-0.41%) |
Aug 16, 2018 | 25.92 | 26.27 | 25.88 | 26.05 | 143,924 | +0.34(+1.33%) |
Aug 15, 2018 | 26.06 | 26.39 | 25.67 | 25.71 | 233,393 | -0.41(-1.56%) |
Aug 14, 2018 | 25.91 | 26.32 | 25.80 | 26.12 | 284,265 | +0.46(+1.78%) |
Aug 13, 2018 | 25.89 | 25.95 | 25.62 | 25.66 | 237,056 | -0.18(-0.69%) |
Aug 10, 2018 | 25.92 | 26.18 | 25.80 | 25.84 | 244,005 | -0.22(-0.85%) |
Aug 09, 2018 | 26.18 | 26.30 | 25.90 | 26.06 | 161,297 | -0.12(-0.45%) |
Aug 08, 2018 | 25.96 | 26.21 | 25.84 | 26.18 | 158,232 | +0.29(+1.11%) |
Aug 07, 2018 | 26.07 | 26.22 | 25.86 | 25.89 | 134,428 | -0.14(-0.55%) |
Aug 06, 2018 | 26.18 | 26.24 | 25.96 | 26.03 | 143,137 | -0.13(-0.49%) |
Aug 03, 2018 | 26.66 | 26.77 | 26.13 | 26.16 | 211,542 | -0.46(-1.72%) |
Aug 02, 2018 | 26.29 | 26.94 | 25.80 | 26.62 | 322,898 | +0.20(+0.77%) |
Aug 01, 2018 | 26.12 | 26.70 | 26.12 | 26.41 | 252,624 | +0.30(+1.17%) |
Jul 31, 2018 | 26.03 | 26.15 | 25.75 | 26.11 | 497,292 | +0.14(+0.55%) |
Jul 30, 2018 | 26.16 | 26.35 | 25.91 | 25.96 | 390,658 | -0.14(-0.55%) |
Jul 27, 2018 | 26.17 | 26.62 | 26.07 | 26.11 | 434,772 | -0.14(-0.52%) |
Jul 26, 2018 | 26.23 | 26.60 | 26.14 | 26.24 | 325,065 | -0.06(-0.23%) |
Jul 25, 2018 | 26.54 | 26.76 | 26.21 | 26.30 | 454,490 | -0.17(-0.64%) |
Jul 24, 2018 | 27.17 | 25.96 | 26.47 | 2,145,947 | -1.29(-4.64%) | |
Jul 23, 2018 | 27.82 | 27.00 | 27.76 | 223,133 | +0.64(+2.37%) | |
Jul 20, 2018 | 27.02 | 27.23 | 26.92 | 27.12 | 94,252 | +0.03(+0.13%) |
Jul 19, 2018 | 26.89 | 27.09 | 26.53 | 27.08 | 111,507 | +0.23(+0.85%) |
Jul 18, 2018 | 26.79 | 26.96 | 26.69 | 26.85 | 127,927 | +0.02(+0.06%) |
Jul 17, 2018 | 26.93 | 27.21 | 26.78 | 26.84 | 109,757 | -0.03(-0.09%) |
Jul 16, 2018 | 26.58 | 26.95 | 26.50 | 26.86 | 221,176 | +0.25(+0.96%) |
Jul 13, 2018 | 27.07 | 27.21 | 26.59 | 26.61 | 181,988 | -0.46(-1.69%) |
Jul 12, 2018 | 27.37 | 27.37 | 26.52 | 27.07 | 517,016 | -0.14(-0.53%) |
Jul 11, 2018 | 27.23 | 27.44 | 27.16 | 27.21 | 125,317 | -0.07(-0.25%) |
Jul 10, 2018 | 27.95 | 27.95 | 27.20 | 27.28 | 199,518 | -0.57(-2.04%) |
Jul 09, 2018 | 27.50 | 27.90 | 27.50 | 27.84 | 249,319 | +0.47(+1.70%) |
Jul 06, 2018 | 27.29 | 27.53 | 27.29 | 27.38 | 118,936 | +0.07(+0.25%) |
Jul 05, 2018 | 27.21 | 27.39 | 27.02 | 27.31 | 137,794 | +0.19(+0.69%) |
Jul 03, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.19(+0.69%) |