Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.96 | 24.23 | 23.82 | 24.16 | 63,242 | +0.07(+0.28%) |
Sep 27, 2018 | 24.21 | 24.25 | 23.94 | 24.09 | 104,456 | -0.12(-0.50%) |
Sep 26, 2018 | 24.56 | 24.66 | 24.16 | 24.21 | 80,653 | -0.35(-1.44%) |
Sep 25, 2018 | 24.82 | 24.94 | 24.54 | 24.57 | 48,799 | -0.22(-0.88%) |
Sep 24, 2018 | 24.56 | 24.95 | 24.43 | 24.79 | 99,235 | -0.12(-0.48%) |
Sep 21, 2018 | 25.46 | 25.52 | 24.66 | 24.91 | 351,820 | -0.56(-2.22%) |
Sep 20, 2018 | 25.24 | 25.69 | 25.24 | 25.47 | 72,052 | +0.26(+1.04%) |
Sep 19, 2018 | 24.96 | 25.35 | 24.96 | 25.21 | 81,504 | +0.20(+0.81%) |
Sep 18, 2018 | 25.22 | 25.22 | 24.42 | 25.00 | 92,666 | -0.23(-0.92%) |
Sep 17, 2018 | 25.61 | 25.81 | 24.91 | 25.24 | 85,187 | -0.35(-1.35%) |
Sep 14, 2018 | 25.62 | 25.89 | 25.42 | 25.58 | 60,718 | +0.02(+0.06%) |
Sep 13, 2018 | 25.68 | 25.95 | 25.32 | 25.57 | 73,899 | -0.15(-0.59%) |
Sep 12, 2018 | 26.07 | 26.15 | 25.63 | 25.72 | 57,096 | -0.47(-1.78%) |
Sep 11, 2018 | 25.91 | 26.31 | 25.91 | 26.18 | 78,398 | +0.06(+0.23%) |
Sep 10, 2018 | 26.12 | 26.34 | 25.85 | 26.12 | 54,866 | +0.05(+0.20%) |
Sep 07, 2018 | 25.97 | 26.10 | 25.75 | 26.07 | 33,614 | +0.04(+0.14%) |
Sep 06, 2018 | 26.25 | 26.41 | 25.97 | 26.03 | 25,730 | -0.20(-0.77%) |
Sep 05, 2018 | 26.10 | 26.36 | 25.95 | 26.24 | 32,203 | +0.19(+0.72%) |
Sep 04, 2018 | 25.91 | 26.21 | 25.76 | 26.05 | 40,137 | +0.14(+0.52%) |
Aug 31, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.13(+0.50%) | |
Aug 30, 2018 | 25.65 | 25.92 | 25.58 | 25.79 | 38,321 | +0.10(+0.38%) |
Aug 29, 2018 | 25.72 | 25.83 | 25.56 | 25.69 | 40,333 | -0.08(-0.32%) |
Aug 28, 2018 | 26.05 | 26.34 | 25.70 | 25.77 | 61,191 | -0.26(-0.98%) |
Aug 27, 2018 | 26.45 | 26.55 | 26.00 | 26.03 | 56,695 | -0.26(-0.97%) |
Aug 24, 2018 | 26.40 | 26.40 | 26.21 | 26.28 | 24,712 | -0.12(-0.46%) |
Aug 23, 2018 | 26.34 | 26.50 | 26.09 | 26.40 | 30,692 | +0.04(+0.14%) |
Aug 22, 2018 | 26.43 | 26.46 | 26.28 | 26.37 | 56,130 | -0.04(-0.14%) |
Aug 21, 2018 | 26.18 | 26.55 | 26.04 | 26.40 | 90,540 | +0.32(+1.24%) |
Aug 20, 2018 | 26.07 | 26.12 | 25.85 | 26.08 | 34,281 | +0.02(+0.06%) |
Aug 17, 2018 | 26.01 | 26.24 | 25.92 | 26.06 | 50,089 | -0.01(-0.03%) |
Aug 16, 2018 | 26.00 | 26.23 | 25.81 | 26.07 | 46,133 | +0.23(+0.87%) |
Aug 15, 2018 | 26.06 | 26.24 | 25.76 | 25.85 | 73,007 | -0.20(-0.78%) |
Aug 14, 2018 | 25.94 | 26.35 | 25.73 | 26.05 | 82,065 | +0.21(+0.81%) |
Aug 13, 2018 | 25.93 | 26.10 | 25.59 | 25.84 | 38,934 | -0.08(-0.32%) |
Aug 10, 2018 | 25.86 | 26.12 | 25.61 | 25.92 | 73,943 | -0.05(-0.20%) |
Aug 09, 2018 | 26.00 | 26.07 | 25.86 | 25.97 | 24,888 | +0.02(+0.06%) |
Aug 08, 2018 | 25.91 | 26.00 | 25.48 | 25.96 | 38,218 | +0.03(+0.12%) |
Aug 07, 2018 | 26.01 | 26.28 | 25.82 | 25.93 | 44,558 | +0.00(+0.00%) |
Aug 06, 2018 | 25.77 | 25.95 | 25.63 | 25.93 | 43,442 | +0.16(+0.64%) |
Aug 03, 2018 | 26.10 | 26.38 | 25.62 | 25.76 | 81,030 | -0.33(-1.26%) |
Aug 02, 2018 | 25.49 | 26.09 | 25.28 | 26.09 | 51,854 | +0.46(+1.81%) |
Aug 01, 2018 | 25.26 | 25.68 | 24.99 | 25.63 | 124,391 | +0.44(+1.75%) |
Jul 31, 2018 | 25.37 | 25.37 | 24.95 | 25.19 | 60,374 | -0.19(-0.74%) |
Jul 30, 2018 | 25.62 | 25.83 | 25.37 | 25.38 | 87,642 | -0.31(-1.19%) |
Jul 27, 2018 | 26.57 | 26.57 | 25.46 | 25.68 | 207,925 | -0.85(-3.19%) |
Jul 26, 2018 | 26.65 | 26.26 | 26.53 | 63,813 | +0.27(+1.03%) | |
Jul 25, 2018 | 26.08 | 26.43 | 26.08 | 26.26 | 57,706 | -0.25(-0.93%) |
Jul 24, 2018 | 26.62 | 26.66 | 26.36 | 26.50 | 74,498 | -0.02(-0.08%) |
Jul 23, 2018 | 26.16 | 26.62 | 26.16 | 26.53 | 73,419 | +0.32(+1.23%) |
Jul 20, 2018 | 26.17 | 26.42 | 25.96 | 26.21 | 60,710 | +0.01(+0.03%) |
Jul 19, 2018 | 26.03 | 26.27 | 25.88 | 26.20 | 61,946 | +0.12(+0.46%) |
Jul 18, 2018 | 25.98 | 26.12 | 25.88 | 26.08 | 54,085 | +0.10(+0.40%) |
Jul 17, 2018 | 26.15 | 26.34 | 25.95 | 25.97 | 41,794 | -0.13(-0.49%) |
Jul 16, 2018 | 25.95 | 26.33 | 25.88 | 26.10 | 62,265 | +0.20(+0.78%) |
Jul 13, 2018 | 26.01 | 26.13 | 25.85 | 25.90 | 111,041 | -0.10(-0.40%) |
Jul 12, 2018 | 26.29 | 26.29 | 25.72 | 26.00 | 62,820 | -0.22(-0.86%) |
Jul 11, 2018 | 26.34 | 26.50 | 26.02 | 26.23 | 53,042 | -0.19(-0.74%) |
Jul 10, 2018 | 26.89 | 26.89 | 26.18 | 26.42 | 132,392 | -0.43(-1.59%) |
Jul 09, 2018 | 26.18 | 26.96 | 25.96 | 26.85 | 129,447 | +0.76(+2.90%) |
Jul 06, 2018 | 26.06 | 26.38 | 25.80 | 26.09 | 140,590 | +0.04(+0.17%) |
Jul 05, 2018 | 25.86 | 26.35 | 25.73 | 26.05 | 261,692 | +0.19(+0.75%) |
Jul 03, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.09(+0.35%) |