Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.00 | 24.05 | 23.98 | 23.99 | 1,444 | +0.04(+0.17%) |
Sep 27, 2018 | 24.05 | 24.05 | 23.95 | 23.95 | 4,481 | +0.00(+0.00%) |
Sep 26, 2018 | 23.87 | 23.96 | 23.87 | 23.95 | 3,316 | +0.14(+0.59%) |
Sep 25, 2018 | 23.81 | 23.89 | 23.81 | 23.81 | 7,054 | -0.14(-0.58%) |
Sep 24, 2018 | 23.85 | 23.99 | 23.85 | 23.95 | 13,002 | -0.05(-0.21%) |
Sep 21, 2018 | 23.86 | 24.00 | 23.86 | 24.00 | 5,543 | +0.08(+0.33%) |
Sep 20, 2018 | 23.84 | 23.93 | 23.84 | 23.92 | 9,537 | +0.04(+0.17%) |
Sep 19, 2018 | 23.92 | 23.95 | 23.88 | 23.88 | 9,747 | -0.07(-0.29%) |
Sep 18, 2018 | 24.02 | 24.03 | 23.95 | 23.95 | 9,625 | -0.06(-0.25%) |
Sep 17, 2018 | 23.93 | 24.13 | 23.93 | 24.01 | 14,716 | -0.07(-0.29%) |
Sep 14, 2018 | 24.05 | 24.08 | 24.00 | 24.08 | 3,005 | -0.04(-0.17%) |
Sep 13, 2018 | 24.06 | 24.15 | 24.06 | 24.12 | 29,443 | +0.10(+0.42%) |
Sep 12, 2018 | 24.09 | 24.12 | 24.00 | 24.02 | 18,630 | -0.03(-0.12%) |
Sep 11, 2018 | 24.06 | 24.11 | 24.05 | 24.05 | 3,918 | -0.05(-0.21%) |
Sep 10, 2018 | 24.19 | 24.22 | 24.10 | 24.10 | 11,359 | -0.09(-0.37%) |
Sep 07, 2018 | 24.20 | 24.24 | 24.19 | 24.19 | 4,792 | -0.05(-0.21%) |
Sep 06, 2018 | 24.29 | 24.30 | 24.24 | 24.24 | 4,275 | +0.00(+0.00%) |
Sep 05, 2018 | 24.27 | 24.33 | 24.24 | 24.24 | 2,894 | -0.14(-0.57%) |
Sep 04, 2018 | 24.23 | 24.38 | 24.23 | 24.38 | 5,716 | +0.08(+0.33%) |
Aug 31, 2018 | 24.30 | 24.30 | 24.30 | 0 | +0.12(+0.50%) | |
Aug 30, 2018 | 24.24 | 24.27 | 24.15 | 24.18 | 2,923 | +0.02(+0.08%) |
Aug 29, 2018 | 24.15 | 24.16 | 24.10 | 24.16 | 2,742 | -0.04(-0.17%) |
Aug 28, 2018 | 24.11 | 24.20 | 24.04 | 24.20 | 4,386 | +0.05(+0.21%) |
Aug 27, 2018 | 24.30 | 24.30 | 24.15 | 24.15 | 2,120 | -0.14(-0.58%) |
Aug 24, 2018 | 24.23 | 24.29 | 24.22 | 24.29 | 1,964 | +0.04(+0.16%) |
Aug 23, 2018 | 24.33 | 24.33 | 24.24 | 24.25 | 7,266 | -0.12(-0.49%) |
Aug 22, 2018 | 24.32 | 24.37 | 24.32 | 24.37 | 15,172 | +0.00(+0.00%) |
Aug 21, 2018 | 24.30 | 24.37 | 24.25 | 24.37 | 4,246 | +0.04(+0.16%) |
Aug 20, 2018 | 24.34 | 24.42 | 24.27 | 24.33 | 6,319 | +0.00(+0.00%) |
Aug 17, 2018 | 24.31 | 24.35 | 24.31 | 24.33 | 15,490 | +0.06(+0.25%) |
Aug 16, 2018 | 24.21 | 24.27 | 24.20 | 24.27 | 4,654 | +0.05(+0.21%) |
Aug 15, 2018 | 24.13 | 24.22 | 24.13 | 24.22 | 5,343 | +0.22(+0.92%) |
Aug 14, 2018 | 24.05 | 24.05 | 24.00 | 24.00 | 4,454 | -0.12(-0.50%) |
Aug 13, 2018 | 24.04 | 24.12 | 23.96 | 24.12 | 6,294 | +0.10(+0.42%) |
Aug 10, 2018 | 24.06 | 24.07 | 24.00 | 24.02 | 5,026 | +0.11(+0.46%) |
Aug 09, 2018 | 23.94 | 23.99 | 23.91 | 23.91 | 9,412 | +0.00(+0.00%) |
Aug 08, 2018 | 23.87 | 23.91 | 23.80 | 23.91 | 3,684 | +0.01(+0.04%) |
Aug 07, 2018 | 23.84 | 23.90 | 23.84 | 23.90 | 12,394 | -0.18(-0.75%) |
Aug 03, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.15(+0.63%) | |
Aug 02, 2018 | 23.94 | 24.00 | 23.93 | 23.93 | 4,484 | -0.03(-0.13%) |
Aug 01, 2018 | 23.94 | 24.01 | 23.90 | 23.96 | 5,668 | -0.12(-0.50%) |
Jul 31, 2018 | 23.99 | 24.09 | 23.94 | 24.08 | 9,459 | +0.03(+0.12%) |
Jul 30, 2018 | 23.93 | 24.06 | 23.93 | 24.05 | 6,269 | -0.01(-0.04%) |
Jul 27, 2018 | 24.15 | 24.15 | 23.98 | 24.06 | 11,711 | +0.04(+0.17%) |
Jul 26, 2018 | 24.10 | 24.13 | 24.00 | 24.02 | 14,343 | -0.08(-0.33%) |
Jul 25, 2018 | 24.27 | 24.27 | 24.10 | 24.10 | 28,174 | -0.25(-1.03%) |
Jul 24, 2018 | 24.23 | 24.35 | 24.23 | 24.35 | 1,063 | +0.10(+0.41%) |
Jul 23, 2018 | 24.33 | 24.33 | 24.16 | 24.25 | 7,740 | -0.14(-0.57%) |
Jul 20, 2018 | 24.33 | 24.39 | 24.33 | 24.39 | 12,882 | -0.17(-0.69%) |
Jul 19, 2018 | 24.45 | 24.56 | 24.44 | 24.56 | 8,341 | +0.04(+0.16%) |
Jul 18, 2018 | 24.61 | 24.62 | 24.42 | 24.52 | 4,246 | -0.10(-0.41%) |
Jul 17, 2018 | 24.59 | 24.68 | 24.53 | 24.62 | 13,846 | +0.14(+0.57%) |
Jul 16, 2018 | 24.49 | 24.50 | 24.46 | 24.48 | 4,184 | -0.18(-0.73%) |
Jul 13, 2018 | 24.61 | 24.66 | 24.55 | 24.66 | 22,419 | +0.09(+0.37%) |
Jul 12, 2018 | 24.56 | 24.57 | 24.55 | 24.57 | 2,879 | -0.06(-0.24%) |
Jul 11, 2018 | 24.49 | 24.63 | 24.49 | 24.63 | 11,163 | +0.08(+0.33%) |
Jul 10, 2018 | 24.44 | 24.55 | 24.44 | 24.55 | 3,644 | -0.01(-0.04%) |
Jul 09, 2018 | 24.57 | 24.57 | 24.48 | 24.56 | 2,443 | -0.16(-0.65%) |
Jul 06, 2018 | 24.57 | 24.72 | 24.57 | 24.72 | 9,205 | +0.08(+0.32%) |
Jul 05, 2018 | 24.57 | 24.64 | 24.55 | 24.64 | 4,814 | +0.13(+0.53%) |
Jul 04, 2018 | 24.53 | 24.61 | 24.51 | 24.51 | 6,398 | -0.10(-0.41%) |