Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.37 | 25.51 | 25.34 | 25.39 | 3,905,907 | +0.01(+0.03%) |
Sep 27, 2018 | 25.29 | 25.49 | 25.29 | 25.38 | 1,570,698 | +0.06(+0.24%) |
Sep 26, 2018 | 25.42 | 25.53 | 25.30 | 25.32 | 2,864,374 | -0.10(-0.38%) |
Sep 25, 2018 | 25.57 | 25.67 | 25.42 | 25.42 | 1,812,382 | -0.11(-0.41%) |
Sep 24, 2018 | 25.70 | 25.71 | 25.51 | 25.52 | 1,889,905 | -0.11(-0.41%) |
Sep 21, 2018 | 25.64 | 25.71 | 25.56 | 25.63 | 2,490,482 | +0.03(+0.10%) |
Sep 20, 2018 | 25.65 | 25.67 | 25.51 | 25.60 | 1,618,974 | +0.13(+0.52%) |
Sep 19, 2018 | 25.40 | 25.52 | 25.37 | 25.47 | 2,943,542 | +0.05(+0.21%) |
Sep 18, 2018 | 25.23 | 25.42 | 25.19 | 25.42 | 2,225,562 | +0.33(+1.30%) |
Sep 17, 2018 | 25.04 | 25.23 | 25.02 | 25.09 | 2,044,012 | +0.09(+0.35%) |
Sep 14, 2018 | 25.05 | 25.08 | 24.94 | 25.00 | 2,425,196 | -0.06(-0.25%) |
Sep 13, 2018 | 25.15 | 25.15 | 25.00 | 25.07 | 2,277,403 | -0.03(-0.11%) |
Sep 12, 2018 | 25.07 | 25.14 | 24.99 | 25.09 | 5,042,755 | +0.11(+0.46%) |
Sep 11, 2018 | 24.86 | 24.99 | 24.70 | 24.98 | 5,502,288 | +0.16(+0.64%) |
Sep 10, 2018 | 24.95 | 25.00 | 24.82 | 24.82 | 2,677,741 | -0.03(-0.11%) |
Sep 07, 2018 | 24.79 | 24.87 | 24.69 | 24.84 | 3,486,652 | -0.10(-0.39%) |
Sep 06, 2018 | 24.92 | 25.04 | 24.81 | 24.94 | 3,938,975 | -0.02(-0.07%) |
Sep 05, 2018 | 25.01 | 25.01 | 24.75 | 24.96 | 3,577,146 | -0.04(-0.14%) |
Sep 04, 2018 | 25.14 | 25.14 | 24.95 | 25.00 | 12,074,208 | -0.41(-1.63%) |
Aug 31, 2018 | 25.41 | 25.41 | 25.41 | 0 | -0.33(-1.27%) | |
Aug 30, 2018 | 25.72 | 25.82 | 25.66 | 25.74 | 3,152,519 | -0.13(-0.51%) |
Aug 29, 2018 | 25.82 | 25.91 | 25.74 | 25.87 | 2,928,319 | +0.09(+0.34%) |
Aug 28, 2018 | 26.04 | 26.06 | 25.74 | 25.78 | 2,820,682 | -0.09(-0.34%) |
Aug 27, 2018 | 25.66 | 25.89 | 25.60 | 25.87 | 3,148,619 | +0.29(+1.14%) |
Aug 24, 2018 | 25.54 | 25.67 | 25.51 | 25.58 | 1,344,246 | +0.13(+0.52%) |
Aug 23, 2018 | 25.50 | 25.63 | 25.44 | 25.44 | 1,077,030 | -0.22(-0.86%) |
Aug 22, 2018 | 25.49 | 25.70 | 25.49 | 25.67 | 1,744,231 | +0.19(+0.73%) |
Aug 21, 2018 | 25.62 | 25.69 | 25.46 | 25.48 | 1,520,233 | -0.06(-0.24%) |
Aug 20, 2018 | 25.57 | 25.60 | 25.48 | 25.54 | 1,658,558 | +0.00(+0.00%) |
Aug 17, 2018 | 25.30 | 25.57 | 25.23 | 25.54 | 2,616,972 | +0.34(+1.33%) |
Aug 16, 2018 | 25.24 | 25.34 | 25.17 | 25.21 | 4,749,502 | +0.10(+0.39%) |
Aug 15, 2018 | 25.36 | 25.40 | 24.93 | 25.11 | 5,879,860 | -0.46(-1.79%) |
Aug 14, 2018 | 25.44 | 25.57 | 25.37 | 25.57 | 6,212,740 | +0.26(+1.05%) |
Aug 13, 2018 | 25.42 | 25.48 | 25.21 | 25.30 | 4,012,243 | -0.09(-0.35%) |
Aug 10, 2018 | 25.53 | 25.53 | 25.32 | 25.39 | 1,886,138 | -0.30(-1.17%) |
Aug 09, 2018 | 25.56 | 25.73 | 25.53 | 25.69 | 2,185,123 | +0.12(+0.48%) |
Aug 08, 2018 | 25.51 | 25.61 | 25.35 | 25.57 | 2,757,441 | +0.11(+0.42%) |
Aug 07, 2018 | 25.89 | 25.96 | 25.43 | 25.46 | 2,564,131 | -0.42(-1.64%) |
Aug 06, 2018 | 25.79 | 25.91 | 25.78 | 25.89 | 1,422,210 | +0.09(+0.34%) |
Aug 03, 2018 | 25.80 | 25.83 | 25.71 | 25.80 | 2,768,398 | +0.04(+0.14%) |
Aug 02, 2018 | 25.63 | 25.77 | 25.47 | 25.76 | 1,361,002 | +0.08(+0.31%) |
Aug 01, 2018 | 25.80 | 25.86 | 25.62 | 25.68 | 2,576,222 | -0.09(-0.34%) |
Jul 31, 2018 | 25.71 | 25.83 | 25.56 | 25.77 | 5,852,131 | +0.12(+0.48%) |
Jul 30, 2018 | 25.58 | 25.78 | 25.58 | 25.65 | 2,385,213 | +0.03(+0.10%) |
Jul 27, 2018 | 25.69 | 25.77 | 25.53 | 25.62 | 2,049,011 | -0.08(-0.31%) |
Jul 26, 2018 | 25.61 | 25.75 | 25.56 | 25.70 | 2,939,271 | +0.01(+0.03%) |
Jul 25, 2018 | 25.46 | 25.72 | 25.42 | 25.69 | 2,883,022 | +0.23(+0.90%) |
Jul 24, 2018 | 25.52 | 25.64 | 25.41 | 25.46 | 1,965,732 | +0.07(+0.28%) |
Jul 23, 2018 | 25.39 | 25.48 | 25.38 | 25.39 | 1,414,871 | -0.11(-0.42%) |
Jul 20, 2018 | 25.57 | 25.62 | 25.49 | 25.50 | 1,695,590 | +0.06(+0.24%) |
Jul 19, 2018 | 25.31 | 25.50 | 25.25 | 25.44 | 2,766,915 | -0.04(-0.17%) |
Jul 18, 2018 | 25.50 | 25.52 | 25.36 | 25.48 | 1,307,715 | -0.04(-0.17%) |
Jul 17, 2018 | 25.51 | 25.55 | 25.40 | 25.52 | 2,778,032 | -0.05(-0.21%) |
Jul 16, 2018 | 25.63 | 25.66 | 25.53 | 25.58 | 1,585,115 | -0.07(-0.28%) |
Jul 13, 2018 | 25.54 | 25.66 | 25.52 | 25.65 | 1,571,777 | +0.01(+0.03%) |
Jul 12, 2018 | 25.48 | 25.65 | 25.41 | 25.64 | 1,602,136 | +0.30(+1.18%) |
Jul 11, 2018 | 25.47 | 25.62 | 25.25 | 25.34 | 5,824,991 | -0.35(-1.37%) |
Jul 10, 2018 | 25.54 | 25.70 | 25.53 | 25.69 | 2,706,452 | +0.17(+0.66%) |
Jul 09, 2018 | 25.56 | 25.56 | 25.47 | 25.52 | 1,497,754 | +0.13(+0.52%) |
Jul 06, 2018 | 25.14 | 25.41 | 25.12 | 25.39 | 1,855,901 | +0.24(+0.95%) |
Jul 05, 2018 | 25.26 | 25.26 | 25.09 | 25.15 | 2,737,508 | +0.06(+0.25%) |
Jul 03, 2018 | 25.09 | 25.09 | 25.09 | 0 | +0.07(+0.28%) |