Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.27 | 24.55 | 24.14 | 24.48 | 62,417 | +0.07(+0.28%) |
Sep 27, 2018 | 24.53 | 24.57 | 24.25 | 24.41 | 103,093 | -0.12(-0.50%) |
Sep 26, 2018 | 24.88 | 24.98 | 24.48 | 24.53 | 79,600 | -0.36(-1.44%) |
Sep 25, 2018 | 25.15 | 25.27 | 24.86 | 24.89 | 48,162 | -0.22(-0.88%) |
Sep 24, 2018 | 24.88 | 25.28 | 24.75 | 25.11 | 97,939 | -0.12(-0.48%) |
Sep 21, 2018 | 25.80 | 25.85 | 24.99 | 25.23 | 347,228 | -0.57(-2.22%) |
Sep 20, 2018 | 25.58 | 26.03 | 25.58 | 25.81 | 71,112 | +0.27(+1.05%) |
Sep 19, 2018 | 25.29 | 25.68 | 25.29 | 25.54 | 80,440 | +0.21(+0.81%) |
Sep 18, 2018 | 25.56 | 25.56 | 24.74 | 25.33 | 91,456 | -0.24(-0.92%) |
Sep 17, 2018 | 25.95 | 26.15 | 25.23 | 25.57 | 84,075 | -0.35(-1.35%) |
Sep 14, 2018 | 25.96 | 26.23 | 25.76 | 25.92 | 59,925 | +0.02(+0.06%) |
Sep 13, 2018 | 26.02 | 26.29 | 25.65 | 25.91 | 72,935 | -0.15(-0.59%) |
Sep 12, 2018 | 26.42 | 26.50 | 25.97 | 26.06 | 56,351 | -0.47(-1.78%) |
Sep 11, 2018 | 26.25 | 26.65 | 26.25 | 26.53 | 77,375 | +0.06(+0.23%) |
Sep 10, 2018 | 26.46 | 26.69 | 26.19 | 26.47 | 54,150 | +0.05(+0.20%) |
Sep 07, 2018 | 26.32 | 26.45 | 26.09 | 26.42 | 33,175 | +0.04(+0.14%) |
Sep 06, 2018 | 26.59 | 26.76 | 26.31 | 26.38 | 25,394 | -0.21(-0.77%) |
Sep 05, 2018 | 26.45 | 26.71 | 26.29 | 26.58 | 31,782 | +0.19(+0.72%) |
Sep 04, 2018 | 26.26 | 26.55 | 26.10 | 26.39 | 39,613 | +0.14(+0.52%) |
Aug 31, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.13(+0.50%) | |
Aug 30, 2018 | 25.99 | 26.26 | 25.92 | 26.13 | 37,821 | +0.10(+0.38%) |
Aug 29, 2018 | 26.06 | 26.17 | 25.90 | 26.03 | 39,806 | -0.08(-0.32%) |
Aug 28, 2018 | 26.39 | 26.68 | 26.04 | 26.11 | 60,392 | -0.26(-0.98%) |
Aug 27, 2018 | 26.80 | 26.90 | 26.34 | 26.37 | 55,955 | -0.26(-0.97%) |
Aug 24, 2018 | 26.75 | 26.75 | 26.55 | 26.63 | 24,389 | -0.12(-0.46%) |
Aug 23, 2018 | 26.69 | 26.85 | 26.43 | 26.75 | 30,292 | +0.04(+0.14%) |
Aug 22, 2018 | 26.78 | 26.81 | 26.63 | 26.71 | 55,397 | -0.04(-0.14%) |
Aug 21, 2018 | 26.53 | 26.90 | 26.39 | 26.75 | 89,358 | +0.33(+1.24%) |
Aug 20, 2018 | 26.42 | 26.47 | 26.20 | 26.42 | 33,833 | +0.02(+0.06%) |
Aug 17, 2018 | 26.36 | 26.58 | 26.26 | 26.41 | 49,435 | -0.01(-0.03%) |
Aug 16, 2018 | 26.34 | 26.58 | 26.15 | 26.42 | 45,531 | +0.23(+0.87%) |
Aug 15, 2018 | 26.40 | 26.58 | 26.10 | 26.19 | 72,054 | -0.20(-0.78%) |
Aug 14, 2018 | 26.29 | 26.70 | 26.07 | 26.39 | 80,994 | +0.21(+0.81%) |
Aug 13, 2018 | 26.27 | 26.45 | 25.93 | 26.18 | 38,426 | -0.08(-0.32%) |
Aug 10, 2018 | 26.20 | 26.46 | 25.95 | 26.26 | 72,978 | -0.05(-0.20%) |
Aug 09, 2018 | 26.34 | 26.42 | 26.21 | 26.32 | 24,563 | +0.02(+0.06%) |
Aug 08, 2018 | 26.25 | 26.34 | 25.82 | 26.30 | 37,719 | +0.03(+0.12%) |
Aug 07, 2018 | 26.35 | 26.63 | 26.16 | 26.27 | 43,977 | +0.00(+0.00%) |
Aug 06, 2018 | 26.11 | 26.29 | 25.97 | 26.27 | 42,875 | +0.17(+0.64%) |
Aug 03, 2018 | 26.45 | 26.73 | 25.96 | 26.10 | 79,972 | -0.33(-1.26%) |
Aug 02, 2018 | 25.83 | 26.44 | 25.61 | 26.44 | 51,177 | +0.47(+1.81%) |
Aug 01, 2018 | 25.60 | 26.02 | 25.32 | 25.97 | 122,767 | +0.45(+1.75%) |
Jul 31, 2018 | 25.70 | 25.70 | 25.27 | 25.52 | 59,586 | -0.19(-0.74%) |
Jul 30, 2018 | 25.96 | 26.17 | 25.70 | 25.71 | 86,498 | -0.31(-1.19%) |
Jul 27, 2018 | 26.92 | 26.92 | 25.79 | 26.02 | 205,211 | -0.86(-3.19%) |
Jul 26, 2018 | 27.01 | 26.60 | 26.88 | 62,980 | +0.27(+1.03%) | |
Jul 25, 2018 | 26.43 | 26.78 | 26.43 | 26.60 | 56,953 | -0.25(-0.93%) |
Jul 24, 2018 | 26.97 | 27.01 | 26.71 | 26.85 | 73,526 | -0.02(-0.08%) |
Jul 23, 2018 | 26.51 | 26.98 | 26.51 | 26.88 | 72,461 | +0.33(+1.23%) |
Jul 20, 2018 | 26.51 | 26.77 | 26.30 | 26.55 | 59,917 | +0.01(+0.03%) |
Jul 19, 2018 | 26.37 | 26.62 | 26.22 | 26.54 | 61,138 | +0.12(+0.46%) |
Jul 18, 2018 | 26.32 | 26.47 | 26.22 | 26.42 | 53,379 | +0.11(+0.40%) |
Jul 17, 2018 | 26.50 | 26.69 | 26.29 | 26.32 | 41,249 | -0.13(-0.49%) |
Jul 16, 2018 | 26.29 | 26.68 | 26.22 | 26.45 | 61,452 | +0.20(+0.78%) |
Jul 13, 2018 | 26.35 | 26.48 | 26.20 | 26.24 | 109,592 | -0.11(-0.40%) |
Jul 12, 2018 | 26.64 | 26.64 | 26.06 | 26.35 | 62,000 | -0.23(-0.86%) |
Jul 11, 2018 | 26.69 | 26.85 | 26.36 | 26.57 | 52,350 | -0.20(-0.74%) |
Jul 10, 2018 | 27.25 | 27.25 | 26.52 | 26.77 | 130,664 | -0.43(-1.59%) |
Jul 09, 2018 | 26.52 | 27.32 | 26.30 | 27.20 | 127,757 | +0.77(+2.89%) |
Jul 06, 2018 | 26.40 | 26.73 | 26.14 | 26.44 | 138,755 | +0.05(+0.17%) |
Jul 05, 2018 | 26.20 | 26.70 | 26.07 | 26.39 | 258,277 | +0.20(+0.75%) |
Jul 03, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.09(+0.35%) |