Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.72 | 26.64 | 25.53 | 26.52 | 69,223 | +0.45(+1.73%) |
Sep 27, 2018 | 25.11 | 26.07 | 24.85 | 26.07 | 147,909 | +1.18(+4.72%) |
Sep 26, 2018 | 24.83 | 25.11 | 24.72 | 24.89 | 27,687 | +0.21(+0.87%) |
Sep 25, 2018 | 25.16 | 25.18 | 24.63 | 24.68 | 44,311 | -0.67(-2.63%) |
Sep 24, 2018 | 25.48 | 25.53 | 24.75 | 25.34 | 28,614 | -0.14(-0.57%) |
Sep 21, 2018 | 25.61 | 25.72 | 25.43 | 25.49 | 115,142 | -0.27(-1.03%) |
Sep 20, 2018 | 24.90 | 25.75 | 24.90 | 25.75 | 32,205 | +1.08(+4.39%) |
Sep 19, 2018 | 25.84 | 25.84 | 24.67 | 24.67 | 28,811 | -1.04(-4.05%) |
Sep 18, 2018 | 25.99 | 25.99 | 25.63 | 25.71 | 75,823 | -0.03(-0.13%) |
Sep 17, 2018 | 25.70 | 25.83 | 25.62 | 25.75 | 39,688 | +0.03(+0.13%) |
Sep 14, 2018 | 25.92 | 26.36 | 25.65 | 25.71 | 36,079 | -0.07(-0.27%) |
Sep 13, 2018 | 25.08 | 26.05 | 25.03 | 25.78 | 19,762 | +0.99(+4.00%) |
Sep 12, 2018 | 25.02 | 25.27 | 24.79 | 24.79 | 24,026 | +0.03(+0.14%) |
Sep 11, 2018 | 24.67 | 25.03 | 24.60 | 24.76 | 5,185 | +0.00(+0.00%) |
Sep 10, 2018 | 24.64 | 24.76 | 24.63 | 24.76 | 3,678 | +0.51(+2.10%) |
Sep 07, 2018 | 24.87 | 24.87 | 24.25 | 24.25 | 18,816 | -0.93(-3.70%) |
Sep 06, 2018 | 24.56 | 25.18 | 24.50 | 25.18 | 27,846 | +0.51(+2.07%) |
Sep 05, 2018 | 24.78 | 24.94 | 24.67 | 24.67 | 9,972 | -0.05(-0.19%) |
Sep 04, 2018 | 24.93 | 25.03 | 24.56 | 24.72 | 23,396 | -0.28(-1.10%) |
Aug 31, 2018 | 24.99 | 24.99 | 24.99 | 0 | -0.19(-0.77%) | |
Aug 30, 2018 | 25.65 | 25.65 | 25.18 | 25.19 | 11,084 | -0.43(-1.66%) |
Aug 29, 2018 | 25.45 | 25.61 | 25.26 | 25.61 | 23,837 | -0.19(-0.74%) |
Aug 28, 2018 | 26.13 | 26.13 | 25.32 | 25.80 | 40,457 | -0.29(-1.13%) |
Aug 27, 2018 | 26.17 | 26.36 | 25.68 | 26.10 | 24,598 | +0.27(+1.05%) |
Aug 24, 2018 | 25.23 | 25.83 | 25.20 | 25.83 | 56,113 | +1.05(+4.24%) |
Aug 23, 2018 | 24.56 | 25.33 | 24.42 | 24.78 | 63,971 | +0.39(+1.59%) |
Aug 22, 2018 | 23.82 | 24.54 | 23.82 | 24.39 | 32,842 | +0.57(+2.40%) |
Aug 21, 2018 | 23.96 | 24.01 | 23.79 | 23.82 | 14,932 | +0.13(+0.54%) |
Aug 20, 2018 | 23.53 | 23.78 | 23.53 | 23.69 | 19,923 | +0.32(+1.36%) |
Aug 17, 2018 | 23.69 | 23.76 | 23.37 | 23.37 | 18,011 | -0.39(-1.63%) |
Aug 16, 2018 | 23.38 | 23.82 | 23.38 | 23.76 | 9,726 | +0.74(+3.24%) |
Aug 15, 2018 | 23.51 | 23.80 | 23.02 | 23.02 | 24,651 | -0.60(-2.54%) |
Aug 14, 2018 | 23.77 | 23.88 | 23.62 | 23.62 | 15,301 | -0.03(-0.15%) |
Aug 13, 2018 | 23.73 | 23.80 | 23.56 | 23.65 | 30,576 | -0.14(-0.58%) |
Aug 10, 2018 | 23.59 | 23.86 | 23.59 | 23.79 | 21,129 | +0.36(+1.55%) |
Aug 09, 2018 | 23.42 | 23.82 | 23.42 | 23.43 | 58,839 | +0.18(+0.77%) |
Aug 08, 2018 | 23.18 | 23.54 | 23.03 | 23.25 | 136,766 | -0.16(-0.67%) |
Aug 07, 2018 | 23.24 | 23.40 | 22.89 | 23.40 | 23,394 | +0.33(+1.41%) |
Aug 06, 2018 | 23.35 | 23.38 | 23.03 | 23.08 | 17,123 | -0.12(-0.51%) |
Aug 03, 2018 | 23.67 | 23.96 | 22.70 | 23.19 | 102,355 | -0.06(-0.25%) |
Aug 02, 2018 | 23.06 | 23.41 | 23.06 | 23.25 | 52,140 | +0.38(+1.67%) |
Aug 01, 2018 | 22.69 | 23.33 | 22.69 | 22.87 | 51,169 | +0.24(+1.05%) |
Jul 31, 2018 | 22.66 | 22.72 | 22.52 | 22.63 | 18,316 | +0.10(+0.44%) |
Jul 30, 2018 | 22.63 | 22.77 | 22.44 | 22.54 | 47,388 | -0.10(-0.46%) |
Jul 27, 2018 | 22.64 | 22.88 | 22.43 | 22.64 | 7,447 | +0.24(+1.06%) |
Jul 26, 2018 | 22.82 | 22.82 | 22.40 | 22.40 | 23,643 | -0.55(-2.41%) |
Jul 25, 2018 | 23.10 | 23.20 | 22.96 | 22.96 | 43,715 | -0.09(-0.38%) |
Jul 24, 2018 | 22.84 | 23.18 | 22.72 | 23.04 | 45,175 | +0.32(+1.42%) |
Jul 23, 2018 | 22.73 | 22.77 | 22.70 | 22.72 | 1,851 | -0.10(-0.46%) |
Jul 20, 2018 | 23.22 | 23.22 | 22.67 | 22.82 | 27,339 | -0.13(-0.55%) |
Jul 19, 2018 | 23.41 | 23.41 | 22.95 | 22.95 | 20,384 | -0.86(-3.61%) |
Jul 18, 2018 | 22.80 | 23.81 | 22.80 | 23.81 | 12,351 | +1.24(+5.47%) |
Jul 17, 2018 | 22.91 | 22.92 | 22.55 | 22.58 | 31,122 | -0.32(-1.39%) |
Jul 16, 2018 | 22.79 | 23.00 | 22.75 | 22.89 | 10,071 | +0.06(+0.25%) |
Jul 13, 2018 | 23.03 | 23.24 | 22.84 | 22.84 | 25,022 | -0.19(-0.84%) |
Jul 12, 2018 | 22.42 | 23.21 | 22.42 | 23.03 | 35,656 | +0.67(+3.01%) |
Jul 11, 2018 | 22.51 | 22.54 | 22.31 | 22.36 | 31,676 | -0.07(-0.31%) |
Jul 10, 2018 | 22.50 | 22.55 | 22.39 | 22.43 | 25,415 | -0.12(-0.54%) |
Jul 09, 2018 | 22.58 | 22.69 | 22.43 | 22.55 | 14,173 | -0.03(-0.15%) |
Jul 06, 2018 | 22.43 | 22.72 | 22.24 | 22.58 | 40,478 | +0.12(+0.54%) |
Jul 05, 2018 | 22.47 | 22.60 | 22.11 | 22.46 | 61,475 | +0.21(+0.96%) |