Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.69 | 24.75 | 24.69 | 24.74 | 15,800 | -0.02(-0.07%) |
Sep 27, 2018 | 24.75 | 24.79 | 24.73 | 24.76 | 29,037 | +0.02(+0.07%) |
Sep 26, 2018 | 24.66 | 24.74 | 24.66 | 24.74 | 27,548 | +0.06(+0.24%) |
Sep 25, 2018 | 24.67 | 24.72 | 24.67 | 24.68 | 38,966 | +0.02(+0.08%) |
Sep 24, 2018 | 24.67 | 24.75 | 24.66 | 24.66 | 32,682 | -0.08(-0.32%) |
Sep 21, 2018 | 24.67 | 24.74 | 24.67 | 24.74 | 33,600 | +0.05(+0.20%) |
Sep 20, 2018 | 24.58 | 24.70 | 24.58 | 24.69 | 36,982 | +0.11(+0.45%) |
Sep 19, 2018 | 24.66 | 24.66 | 24.58 | 24.58 | 37,465 | -0.06(-0.24%) |
Sep 18, 2018 | 24.61 | 24.68 | 24.60 | 24.64 | 38,433 | +0.03(+0.12%) |
Sep 17, 2018 | 24.56 | 24.66 | 24.56 | 24.61 | 19,569 | +0.03(+0.12%) |
Sep 14, 2018 | 24.59 | 24.61 | 24.56 | 24.58 | 29,500 | -0.04(-0.16%) |
Sep 13, 2018 | 24.61 | 24.64 | 24.59 | 24.62 | 27,096 | +0.07(+0.29%) |
Sep 12, 2018 | 24.48 | 24.56 | 24.48 | 24.55 | 24,967 | +0.03(+0.12%) |
Sep 11, 2018 | 24.55 | 24.55 | 24.45 | 24.52 | 33,701 | +0.00(+0.00%) |
Sep 10, 2018 | 24.49 | 24.56 | 24.49 | 24.52 | 25,728 | +0.01(+0.04%) |
Sep 07, 2018 | 24.46 | 24.51 | 24.44 | 24.51 | 92,900 | -0.05(-0.20%) |
Sep 06, 2018 | 24.51 | 24.57 | 24.51 | 24.56 | 38,792 | +0.05(+0.20%) |
Sep 05, 2018 | 24.48 | 24.55 | 24.48 | 24.51 | 47,018 | -0.06(-0.24%) |
Sep 04, 2018 | 24.65 | 24.65 | 24.56 | 24.57 | 36,191 | -0.09(-0.36%) |
Aug 31, 2018 | 24.66 | 24.66 | 24.66 | 0 | -0.03(-0.12%) | |
Aug 30, 2018 | 24.71 | 24.76 | 24.69 | 24.69 | 18,537 | -0.09(-0.38%) |
Aug 29, 2018 | 24.79 | 24.82 | 24.75 | 24.79 | 17,188 | +0.04(+0.14%) |
Aug 28, 2018 | 24.76 | 24.81 | 24.75 | 24.75 | 34,508 | -0.04(-0.16%) |
Aug 27, 2018 | 24.77 | 24.83 | 24.77 | 24.79 | 22,651 | +0.02(+0.08%) |
Aug 24, 2018 | 24.66 | 24.77 | 24.66 | 24.77 | 21,600 | +0.09(+0.36%) |
Aug 23, 2018 | 24.70 | 24.77 | 24.68 | 24.68 | 19,655 | -0.08(-0.33%) |
Aug 22, 2018 | 24.82 | 24.82 | 24.75 | 24.76 | 21,601 | +0.02(+0.09%) |
Aug 21, 2018 | 24.75 | 24.81 | 24.74 | 24.74 | 27,682 | +0.02(+0.10%) |
Aug 20, 2018 | 24.74 | 24.74 | 24.68 | 24.71 | 81,697 | +0.04(+0.14%) |
Aug 17, 2018 | 24.54 | 24.69 | 24.54 | 24.68 | 20,600 | +0.11(+0.45%) |
Aug 16, 2018 | 24.49 | 24.62 | 24.49 | 24.57 | 21,952 | +0.08(+0.33%) |
Aug 15, 2018 | 24.44 | 24.52 | 24.44 | 24.49 | 23,638 | -0.04(-0.16%) |
Aug 14, 2018 | 24.46 | 24.58 | 24.46 | 24.53 | 46,467 | +0.06(+0.25%) |
Aug 13, 2018 | 24.50 | 24.53 | 24.46 | 24.47 | 53,350 | -0.04(-0.16%) |
Aug 10, 2018 | 24.56 | 24.62 | 24.51 | 24.51 | 45,700 | -0.19(-0.77%) |
Aug 09, 2018 | 24.66 | 24.78 | 24.65 | 24.70 | 53,875 | -0.03(-0.12%) |
Aug 08, 2018 | 24.76 | 24.76 | 24.66 | 24.73 | 41,121 | -0.01(-0.04%) |
Aug 07, 2018 | 24.80 | 24.80 | 24.70 | 24.74 | 26,138 | +0.03(+0.12%) |
Aug 06, 2018 | 24.69 | 24.78 | 24.69 | 24.71 | 22,018 | -0.02(-0.08%) |
Aug 03, 2018 | 24.68 | 24.78 | 24.68 | 24.73 | 29,800 | +0.02(+0.08%) |
Aug 02, 2018 | 24.66 | 24.75 | 24.66 | 24.71 | 28,255 | -0.10(-0.40%) |
Aug 01, 2018 | 24.81 | 24.84 | 24.74 | 24.81 | 29,269 | -0.04(-0.16%) |
Jul 31, 2018 | 24.80 | 24.92 | 24.80 | 24.85 | 38,779 | +0.05(+0.20%) |
Jul 30, 2018 | 24.81 | 24.85 | 24.75 | 24.80 | 29,255 | +0.04(+0.16%) |
Jul 27, 2018 | 24.80 | 24.82 | 24.74 | 24.76 | 21,900 | +0.04(+0.16%) |
Jul 26, 2018 | 24.72 | 24.77 | 24.72 | 24.72 | 25,992 | -0.06(-0.24%) |
Jul 25, 2018 | 24.61 | 24.78 | 24.61 | 24.78 | 20,945 | +0.15(+0.61%) |
Jul 24, 2018 | 24.59 | 24.69 | 24.59 | 24.63 | 35,182 | +0.03(+0.12%) |
Jul 23, 2018 | 24.64 | 24.66 | 24.60 | 24.60 | 46,744 | -0.10(-0.40%) |
Jul 20, 2018 | 24.68 | 24.70 | 24.64 | 24.70 | 20,950 | +0.09(+0.37%) |
Jul 19, 2018 | 24.61 | 24.65 | 24.58 | 24.61 | 37,852 | -0.04(-0.16%) |
Jul 18, 2018 | 24.68 | 24.68 | 24.57 | 24.65 | 25,751 | +0.03(+0.12%) |
Jul 17, 2018 | 24.64 | 24.67 | 24.61 | 24.62 | 42,331 | -0.01(-0.04%) |
Jul 16, 2018 | 24.65 | 24.65 | 24.62 | 24.63 | 28,602 | -0.04(-0.16%) |
Jul 13, 2018 | 24.66 | 24.69 | 24.65 | 24.67 | 66,281 | +0.03(+0.12%) |
Jul 12, 2018 | 24.70 | 24.70 | 24.63 | 24.64 | 17,412 | +0.03(+0.12%) |
Jul 11, 2018 | 24.70 | 24.73 | 24.59 | 24.61 | 286,109 | -0.10(-0.40%) |
Jul 10, 2018 | 24.76 | 24.76 | 24.67 | 24.71 | 31,847 | +0.04(+0.16%) |
Jul 09, 2018 | 24.68 | 24.70 | 24.67 | 24.67 | 44,342 | -0.01(-0.04%) |
Jul 06, 2018 | 24.60 | 24.69 | 24.59 | 24.68 | 113,431 | +0.12(+0.49%) |
Jul 05, 2018 | 24.49 | 24.56 | 24.41 | 24.56 | 78,672 | +0.16(+0.66%) |
Jul 03, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.12(-0.49%) |