Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.75 | 25.97 | 25.60 | 25.60 | 6,376 | +0.02(+0.08%) |
Sep 27, 2018 | 25.80 | 25.80 | 25.56 | 25.58 | 3,044 | -0.17(-0.66%) |
Sep 26, 2018 | 25.87 | 25.91 | 25.71 | 25.75 | 5,939 | -0.18(-0.69%) |
Sep 25, 2018 | 25.91 | 25.94 | 25.91 | 25.93 | 1,900 | +0.03(+0.12%) |
Sep 24, 2018 | 26.00 | 26.00 | 25.90 | 25.90 | 5,899 | -0.06(-0.23%) |
Sep 21, 2018 | 26.00 | 26.10 | 25.96 | 25.96 | 2,000 | -0.04(-0.15%) |
Sep 20, 2018 | 25.92 | 26.20 | 25.92 | 26.00 | 23,770 | -0.24(-0.91%) |
Sep 19, 2018 | 26.10 | 26.24 | 25.85 | 26.24 | 1,767 | +0.14(+0.54%) |
Sep 18, 2018 | 25.85 | 26.10 | 25.85 | 26.10 | 2,340 | +0.25(+0.97%) |
Sep 17, 2018 | 25.43 | 25.90 | 25.42 | 25.85 | 5,289 | +0.10(+0.39%) |
Sep 14, 2018 | 25.75 | 25.77 | 25.75 | 25.75 | 1,700 | +0.00(+0.00%) |
Sep 13, 2018 | 26.23 | 26.23 | 25.60 | 25.75 | 8,044 | -0.09(-0.35%) |
Sep 12, 2018 | 25.70 | 25.84 | 25.70 | 25.84 | 2,110 | +0.34(+1.33%) |
Sep 11, 2018 | 25.53 | 25.75 | 25.45 | 25.50 | 5,000 | -0.10(-0.39%) |
Sep 10, 2018 | 25.83 | 25.84 | 25.60 | 25.60 | 1,045 | +0.15(+0.59%) |
Sep 07, 2018 | 25.40 | 25.60 | 25.40 | 25.45 | 6,100 | +0.00(+0.00%) |
Sep 06, 2018 | 25.64 | 25.64 | 25.45 | 25.45 | 11,460 | -0.40(-1.55%) |
Sep 05, 2018 | 25.82 | 25.85 | 25.82 | 25.85 | 500 | +0.03(+0.12%) |
Sep 04, 2018 | 26.04 | 26.04 | 25.80 | 25.82 | 17,760 | -0.24(-0.92%) |
Aug 31, 2018 | 26.06 | 26.06 | 26.06 | 0 | -0.06(-0.23%) | |
Aug 30, 2018 | 26.22 | 26.24 | 25.84 | 26.12 | 5,050 | +0.02(+0.08%) |
Aug 29, 2018 | 26.15 | 26.44 | 25.96 | 26.10 | 11,075 | +0.00(+0.00%) |
Aug 28, 2018 | 26.01 | 26.10 | 26.00 | 26.10 | 2,879 | -0.04(-0.15%) |
Aug 27, 2018 | 26.23 | 26.25 | 25.78 | 26.14 | 4,138 | +0.68(+2.67%) |
Aug 24, 2018 | 25.75 | 25.75 | 25.28 | 25.46 | 32,750 | -0.04(-0.16%) |
Aug 23, 2018 | 25.54 | 25.55 | 25.50 | 25.50 | 3,961 | -0.02(-0.08%) |
Aug 22, 2018 | 26.23 | 26.23 | 25.52 | 25.52 | 3,028 | +0.00(+0.00%) |
Aug 21, 2018 | 25.74 | 25.74 | 25.47 | 25.52 | 3,114 | +0.14(+0.55%) |
Aug 20, 2018 | 25.49 | 25.50 | 25.28 | 25.38 | 11,799 | +0.18(+0.71%) |
Aug 17, 2018 | 25.35 | 25.35 | 25.20 | 25.20 | 450 | +0.10(+0.40%) |
Aug 16, 2018 | 25.10 | 25.25 | 25.10 | 25.10 | 2,700 | -0.15(-0.59%) |
Aug 15, 2018 | 25.15 | 25.25 | 25.05 | 25.25 | 2,128 | -0.15(-0.59%) |
Aug 14, 2018 | 25.13 | 25.50 | 25.13 | 25.40 | 5,558 | +0.20(+0.79%) |
Aug 13, 2018 | 25.26 | 25.69 | 25.20 | 25.20 | 1,527 | -0.05(-0.20%) |
Aug 10, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 300 | -0.25(-0.98%) |
Aug 09, 2018 | 25.25 | 26.00 | 25.25 | 25.50 | 4,111 | +0.48(+1.92%) |
Aug 08, 2018 | 25.10 | 25.10 | 25.02 | 25.02 | 550 | -0.09(-0.36%) |
Aug 07, 2018 | 25.01 | 25.11 | 25.01 | 25.11 | 4,100 | +0.11(+0.44%) |
Aug 03, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.02(+0.08%) | |
Aug 02, 2018 | 24.89 | 24.98 | 24.81 | 24.98 | 9,211 | -0.01(-0.04%) |
Aug 01, 2018 | 24.77 | 25.03 | 24.75 | 24.99 | 6,502 | -0.01(-0.04%) |
Jul 31, 2018 | 25.00 | 25.17 | 24.90 | 25.00 | 10,499 | +0.01(+0.04%) |
Jul 30, 2018 | 25.25 | 25.25 | 24.97 | 24.99 | 5,325 | -0.36(-1.42%) |
Jul 27, 2018 | 25.58 | 25.58 | 25.35 | 25.35 | 2,600 | -0.04(-0.16%) |
Jul 26, 2018 | 25.39 | 25.39 | 25.39 | 25.39 | 1,100 | +0.06(+0.24%) |
Jul 25, 2018 | 25.46 | 25.46 | 25.08 | 25.33 | 3,644 | -0.17(-0.67%) |
Jul 23, 2018 | 25.50 | 25.50 | 25.50 | 4 | +0.20(+0.79%) | |
Jul 20, 2018 | 25.19 | 25.50 | 25.19 | 25.30 | 4,160 | -0.11(-0.43%) |
Jul 19, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 230 | +0.06(+0.24%) |
Jul 18, 2018 | 25.46 | 25.46 | 25.35 | 25.35 | 2,740 | +0.14(+0.56%) |
Jul 17, 2018 | 25.15 | 25.26 | 25.15 | 25.21 | 2,300 | +0.07(+0.28%) |
Jul 16, 2018 | 25.09 | 25.28 | 25.09 | 25.14 | 2,122 | -0.26(-1.02%) |
Jul 13, 2018 | 25.50 | 25.60 | 25.40 | 25.40 | 2,600 | -0.10(-0.39%) |
Jul 12, 2018 | 25.15 | 25.59 | 25.15 | 25.50 | 8,838 | +0.25(+0.99%) |
Jul 11, 2018 | 25.25 | 25.28 | 25.25 | 25.25 | 1,100 | +0.04(+0.16%) |
Jul 10, 2018 | 25.06 | 25.40 | 25.06 | 25.21 | 2,359 | -0.09(-0.36%) |
Jul 09, 2018 | 25.20 | 25.30 | 25.10 | 25.30 | 1,988 | +0.52(+2.10%) |
Jul 05, 2018 | 24.78 | 24.78 | 24.78 | 0 | -0.32(-1.27%) | |
Jul 04, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 600 | -0.15(-0.59%) |