Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.30 | 24.49 | 24.30 | 24.48 | 4,606 | +0.05(+0.21%) |
Sep 27, 2018 | 24.58 | 24.58 | 24.43 | 24.43 | 4,179 | -0.25(-1.02%) |
Sep 26, 2018 | 24.70 | 24.70 | 24.66 | 24.68 | 3,036 | +0.07(+0.30%) |
Sep 25, 2018 | 24.68 | 24.68 | 24.59 | 24.61 | 9,080 | -0.11(-0.44%) |
Sep 24, 2018 | 24.78 | 24.78 | 24.72 | 24.72 | 1,431 | -0.28(-1.14%) |
Sep 21, 2018 | 25.04 | 25.04 | 25.00 | 25.00 | 9,432 | +0.03(+0.11%) |
Sep 20, 2018 | 24.83 | 24.97 | 24.83 | 24.97 | 1,024 | +0.22(+0.88%) |
Sep 19, 2018 | 24.75 | 24.75 | 24.75 | 24.75 | 220 | -0.08(-0.32%) |
Sep 18, 2018 | 24.81 | 24.85 | 24.81 | 24.83 | 1,629 | -0.02(-0.09%) |
Sep 17, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 1 | +0.00(+0.00%) |
Sep 14, 2018 | 25.18 | 25.18 | 24.81 | 24.85 | 2,193 | -0.05(-0.22%) |
Sep 13, 2018 | 24.94 | 24.94 | 24.91 | 24.91 | 610 | +0.08(+0.33%) |
Sep 12, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 121 | +0.00(+0.00%) |
Sep 11, 2018 | 24.82 | 24.83 | 24.82 | 24.83 | 822 | -0.07(-0.28%) |
Sep 10, 2018 | 24.87 | 24.90 | 24.87 | 24.90 | 1,086 | +0.05(+0.21%) |
Sep 07, 2018 | 24.83 | 24.85 | 24.83 | 24.85 | 658 | -0.03(-0.11%) |
Sep 06, 2018 | 24.78 | 24.88 | 24.78 | 24.87 | 3,147 | +0.23(+0.92%) |
Sep 05, 2018 | 24.66 | 24.66 | 24.65 | 24.65 | 2,817 | +0.16(+0.67%) |
Sep 04, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 295 | +0.05(+0.21%) |
Aug 31, 2018 | 24.43 | 24.43 | 24.43 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 24.51 | 24.51 | 24.43 | 24.44 | 65,758 | -0.35(-1.42%) |
Aug 29, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 342 | +0.25(+1.00%) |
Aug 28, 2018 | 24.85 | 24.85 | 24.54 | 24.54 | 7,249 | -0.04(-0.15%) |
Aug 27, 2018 | 24.72 | 24.72 | 24.57 | 24.58 | 15,925 | -0.03(-0.11%) |
Aug 24, 2018 | 24.65 | 24.65 | 24.60 | 24.61 | 13,161 | +0.05(+0.19%) |
Aug 23, 2018 | 24.60 | 24.60 | 24.56 | 24.56 | 12,528 | -0.06(-0.24%) |
Aug 22, 2018 | 24.69 | 24.69 | 24.62 | 24.62 | 625 | -0.23(-0.94%) |
Aug 21, 2018 | 24.86 | 24.86 | 35 | +0.00(+0.00%) | ||
Aug 20, 2018 | 24.86 | 24.86 | 82 | +0.00(+0.01%) | ||
Aug 17, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 3,180 | +0.11(+0.44%) |
Aug 16, 2018 | 24.72 | 24.75 | 24.72 | 24.75 | 524 | +0.36(+1.46%) |
Aug 15, 2018 | 24.39 | 24.39 | 24.39 | 24.39 | 131 | +0.27(+1.13%) |
Aug 14, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 279 | +0.00(+0.00%) |
Aug 13, 2018 | 24.18 | 24.18 | 24.03 | 24.12 | 3,022 | +0.05(+0.23%) |
Aug 10, 2018 | 24.17 | 24.17 | 24.06 | 24.06 | 3,180 | -0.11(-0.46%) |
Aug 09, 2018 | 23.99 | 24.23 | 23.99 | 24.17 | 2,197 | -0.15(-0.63%) |
Aug 08, 2018 | 24.34 | 24.34 | 24.33 | 24.33 | 6,962 | -0.07(-0.29%) |
Aug 07, 2018 | 24.40 | 24.40 | 24.40 | 24.40 | 383 | -0.11(-0.45%) |
Aug 06, 2018 | 24.51 | 24.51 | 24.47 | 24.51 | 1,704 | +0.05(+0.19%) |
Aug 03, 2018 | 24.50 | 24.50 | 24.46 | 24.46 | 1,096 | +0.33(+1.36%) |
Aug 02, 2018 | 23.98 | 24.13 | 23.94 | 24.13 | 56,512 | +0.04(+0.15%) |
Aug 01, 2018 | 24.10 | 24.10 | 5 | +0.00(+0.00%) | ||
Jul 31, 2018 | 24.04 | 24.11 | 23.99 | 24.10 | 178,349 | +0.25(+1.03%) |
Jul 30, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
Jul 27, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.07(+0.31%) | |
Jul 24, 2018 | 23.98 | 23.98 | 23.78 | 23.78 | 387 | +0.10(+0.42%) |
Jul 23, 2018 | 23.92 | 23.92 | 23.68 | 23.68 | 220,642 | -0.15(-0.61%) |
Jul 20, 2018 | 23.82 | 23.82 | 23.82 | 23.82 | 488 | -0.00(-0.01%) |
Jul 19, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 229 | -0.15(-0.64%) |
Jul 17, 2018 | 23.98 | 23.98 | 23.98 | 208 | +0.22(+0.94%) | |
Jul 16, 2018 | 23.71 | 23.76 | 23.71 | 23.76 | 6,450 | -0.12(-0.52%) |
Jul 12, 2018 | 23.88 | 23.88 | 23.88 | 16 | +0.05(+0.23%) | |
Jul 10, 2018 | 23.82 | 23.82 | 23.82 | 1 | +0.12(+0.50%) | |
Jul 06, 2018 | 23.71 | 23.71 | 23.71 | 32 | +0.05(+0.22%) | |
Jul 05, 2018 | 23.65 | 23.65 | 23.65 | 23.65 | 332 | +0.57(+2.46%) |