Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.21 | 25.22 | 25.17 | 25.21 | 7,300 | +0.02(+0.06%) |
Sep 27, 2018 | 25.14 | 25.20 | 25.14 | 25.20 | 38,412 | +0.02(+0.10%) |
Sep 26, 2018 | 25.12 | 25.17 | 25.05 | 25.17 | 123,341 | +0.05(+0.20%) |
Sep 25, 2018 | 25.07 | 25.12 | 25.06 | 25.12 | 34,151 | -0.01(-0.04%) |
Sep 24, 2018 | 25.12 | 25.16 | 25.12 | 25.13 | 65,058 | +0.06(+0.24%) |
Sep 21, 2018 | 25.10 | 25.14 | 25.07 | 25.07 | 4,000 | -0.00(-0.00%) |
Sep 20, 2018 | 25.08 | 25.14 | 25.06 | 25.07 | 5,173 | +0.00(+0.00%) |
Sep 19, 2018 | 25.13 | 25.13 | 25.07 | 25.07 | 5,884 | -0.09(-0.36%) |
Sep 18, 2018 | 25.17 | 25.20 | 25.13 | 25.16 | 14,742 | -0.05(-0.20%) |
Sep 17, 2018 | 25.20 | 25.21 | 25.17 | 25.21 | 6,065 | +0.01(+0.04%) |
Sep 14, 2018 | 25.26 | 25.26 | 25.20 | 25.20 | 10,300 | -0.02(-0.08%) |
Sep 13, 2018 | 25.25 | 25.26 | 25.20 | 25.22 | 11,641 | +0.01(+0.05%) |
Sep 12, 2018 | 25.22 | 25.23 | 25.19 | 25.21 | 9,728 | +0.02(+0.09%) |
Sep 11, 2018 | 25.22 | 25.24 | 25.16 | 25.18 | 85,191 | -0.04(-0.14%) |
Sep 10, 2018 | 25.24 | 25.25 | 25.20 | 25.22 | 16,563 | +0.01(+0.04%) |
Sep 07, 2018 | 25.28 | 25.28 | 25.21 | 25.21 | 25,900 | -0.06(-0.24%) |
Sep 06, 2018 | 25.28 | 25.34 | 25.25 | 25.27 | 1,422,916 | -0.03(-0.12%) |
Sep 05, 2018 | 25.30 | 25.32 | 25.25 | 25.30 | 13,424 | +0.02(+0.08%) |
Sep 04, 2018 | 25.30 | 25.34 | 25.25 | 25.28 | 11,965 | -0.10(-0.39%) |
Aug 31, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 25.37 | 25.41 | 25.36 | 25.38 | 146,407 | +0.02(+0.08%) |
Aug 29, 2018 | 25.37 | 25.40 | 25.33 | 25.36 | 53,845 | -0.00(-0.02%) |
Aug 28, 2018 | 25.40 | 25.43 | 25.34 | 25.36 | 101,887 | -0.03(-0.10%) |
Aug 27, 2018 | 25.43 | 25.43 | 25.39 | 25.39 | 4,065 | -0.02(-0.08%) |
Aug 24, 2018 | 25.41 | 25.45 | 25.39 | 25.41 | 42,400 | -0.03(-0.12%) |
Aug 23, 2018 | 25.41 | 25.44 | 25.40 | 25.44 | 6,296 | +0.05(+0.20%) |
Aug 22, 2018 | 25.42 | 25.43 | 25.38 | 25.39 | 33,791 | -0.05(-0.20%) |
Aug 21, 2018 | 25.41 | 25.45 | 25.36 | 25.44 | 7,008 | +0.01(+0.04%) |
Aug 20, 2018 | 25.42 | 25.45 | 25.37 | 25.43 | 23,132 | +0.04(+0.18%) |
Aug 17, 2018 | 25.39 | 25.40 | 25.38 | 25.39 | 19,100 | +0.02(+0.06%) |
Aug 16, 2018 | 25.35 | 25.39 | 25.33 | 25.37 | 22,935 | +0.02(+0.09%) |
Aug 15, 2018 | 25.36 | 25.40 | 25.34 | 25.35 | 15,242 | +0.04(+0.15%) |
Aug 14, 2018 | 25.37 | 25.37 | 25.31 | 25.31 | 7,126 | -0.05(-0.22%) |
Aug 13, 2018 | 25.33 | 25.39 | 25.32 | 25.36 | 31,996 | -0.01(-0.02%) |
Aug 10, 2018 | 25.31 | 25.38 | 25.27 | 25.37 | 49,800 | +0.10(+0.40%) |
Aug 09, 2018 | 25.30 | 25.30 | 25.23 | 25.27 | 11,813 | +0.04(+0.16%) |
Aug 08, 2018 | 25.28 | 25.28 | 25.19 | 25.23 | 15,755 | +0.00(+0.00%) |
Aug 07, 2018 | 25.28 | 25.29 | 25.22 | 25.23 | 7,533 | -0.03(-0.12%) |
Aug 06, 2018 | 25.29 | 25.31 | 25.26 | 25.26 | 4,735 | -0.04(-0.16%) |
Aug 03, 2018 | 25.25 | 25.30 | 25.20 | 25.30 | 253,200 | +0.09(+0.36%) |
Aug 02, 2018 | 25.21 | 25.23 | 25.18 | 25.21 | 61,101 | +0.00(+0.02%) |
Aug 01, 2018 | 25.21 | 25.23 | 25.15 | 25.21 | 10,110 | -0.12(-0.47%) |
Jul 31, 2018 | 25.31 | 25.34 | 25.28 | 25.32 | 14,745 | +0.04(+0.18%) |
Jul 30, 2018 | 25.30 | 25.31 | 25.26 | 25.28 | 30,005 | +0.02(+0.06%) |
Jul 27, 2018 | 25.29 | 25.33 | 25.26 | 25.27 | 10,700 | -0.02(-0.08%) |
Jul 26, 2018 | 25.31 | 25.33 | 25.27 | 25.29 | 26,694 | +0.00(+0.02%) |
Jul 25, 2018 | 25.34 | 25.35 | 25.27 | 25.28 | 10,871 | +0.01(+0.04%) |
Jul 24, 2018 | 25.25 | 25.30 | 25.25 | 25.27 | 44,870 | -0.03(-0.12%) |
Jul 23, 2018 | 25.37 | 25.37 | 25.30 | 25.30 | 27,606 | -0.06(-0.22%) |
Jul 20, 2018 | 25.41 | 25.41 | 25.35 | 25.36 | 7,020 | -0.03(-0.13%) |
Jul 19, 2018 | 25.40 | 25.41 | 25.37 | 25.39 | 43,845 | +0.04(+0.16%) |
Jul 18, 2018 | 25.35 | 25.38 | 25.35 | 25.35 | 12,766 | +0.02(+0.08%) |
Jul 17, 2018 | 25.37 | 25.37 | 25.33 | 25.33 | 275,406 | -0.05(-0.20%) |
Jul 16, 2018 | 25.39 | 25.39 | 25.36 | 25.38 | 7,460 | +0.01(+0.04%) |
Jul 13, 2018 | 25.40 | 25.40 | 25.37 | 25.37 | 6,862 | +0.02(+0.06%) |
Jul 12, 2018 | 25.37 | 25.38 | 25.35 | 25.35 | 8,878 | -0.01(-0.02%) |
Jul 11, 2018 | 25.36 | 25.37 | 25.33 | 25.36 | 12,570 | +0.05(+0.20%) |
Jul 10, 2018 | 25.35 | 25.35 | 25.31 | 25.31 | 18,004 | -0.01(-0.05%) |
Jul 09, 2018 | 25.34 | 25.38 | 25.32 | 25.32 | 22,284 | -0.04(-0.17%) |
Jul 06, 2018 | 25.40 | 25.40 | 25.36 | 25.36 | 4,031 | -0.01(-0.02%) |
Jul 05, 2018 | 25.39 | 25.40 | 25.33 | 25.37 | 322,907 | +0.05(+0.18%) |
Jul 03, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.02%) |