Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.37 | 25.50 | 25.34 | 25.38 | 3,907,031 | +0.01(+0.03%) |
Sep 27, 2018 | 25.28 | 25.49 | 25.28 | 25.38 | 1,571,150 | +0.06(+0.24%) |
Sep 26, 2018 | 25.41 | 25.53 | 25.30 | 25.31 | 2,865,198 | -0.10(-0.38%) |
Sep 25, 2018 | 25.56 | 25.66 | 25.41 | 25.41 | 1,812,903 | -0.11(-0.42%) |
Sep 24, 2018 | 25.69 | 25.70 | 25.50 | 25.52 | 1,890,449 | -0.11(-0.41%) |
Sep 21, 2018 | 25.63 | 25.70 | 25.55 | 25.62 | 2,491,198 | +0.03(+0.10%) |
Sep 20, 2018 | 25.64 | 25.67 | 25.50 | 25.60 | 1,619,440 | +0.13(+0.52%) |
Sep 19, 2018 | 25.39 | 25.51 | 25.36 | 25.46 | 2,944,389 | +0.05(+0.21%) |
Sep 18, 2018 | 25.23 | 25.41 | 25.18 | 25.41 | 2,226,202 | +0.33(+1.30%) |
Sep 17, 2018 | 25.03 | 25.23 | 25.01 | 25.08 | 2,044,600 | +0.09(+0.35%) |
Sep 14, 2018 | 25.04 | 25.07 | 24.93 | 25.00 | 2,425,894 | -0.06(-0.25%) |
Sep 13, 2018 | 25.15 | 25.15 | 25.00 | 25.06 | 2,278,058 | -0.03(-0.11%) |
Sep 12, 2018 | 25.07 | 25.13 | 24.98 | 25.08 | 5,044,206 | +0.11(+0.46%) |
Sep 11, 2018 | 24.86 | 24.98 | 24.69 | 24.97 | 5,503,871 | +0.16(+0.64%) |
Sep 10, 2018 | 24.94 | 25.00 | 24.81 | 24.81 | 2,678,511 | -0.03(-0.11%) |
Sep 07, 2018 | 24.78 | 24.87 | 24.68 | 24.84 | 3,487,655 | -0.10(-0.39%) |
Sep 06, 2018 | 24.92 | 25.04 | 24.80 | 24.93 | 3,940,108 | -0.02(-0.07%) |
Sep 05, 2018 | 25.01 | 25.01 | 24.74 | 24.95 | 3,578,175 | -0.04(-0.14%) |
Sep 04, 2018 | 25.14 | 25.14 | 24.94 | 24.99 | 12,077,682 | -0.41(-1.63%) |
Aug 31, 2018 | 25.40 | 25.40 | 25.40 | 0 | -0.33(-1.27%) | |
Aug 30, 2018 | 25.71 | 25.82 | 25.65 | 25.73 | 3,153,426 | -0.13(-0.51%) |
Aug 29, 2018 | 25.82 | 25.91 | 25.73 | 25.86 | 2,929,162 | +0.09(+0.34%) |
Aug 28, 2018 | 26.04 | 26.05 | 25.73 | 25.77 | 2,821,494 | -0.09(-0.34%) |
Aug 27, 2018 | 25.65 | 25.89 | 25.60 | 25.86 | 3,149,525 | +0.29(+1.14%) |
Aug 24, 2018 | 25.53 | 25.66 | 25.50 | 25.57 | 1,344,632 | +0.13(+0.52%) |
Aug 23, 2018 | 25.49 | 25.62 | 25.43 | 25.44 | 1,077,339 | -0.22(-0.86%) |
Aug 22, 2018 | 25.48 | 25.69 | 25.48 | 25.66 | 1,744,733 | +0.19(+0.73%) |
Aug 21, 2018 | 25.61 | 25.68 | 25.46 | 25.47 | 1,520,670 | -0.06(-0.24%) |
Aug 20, 2018 | 25.56 | 25.59 | 25.47 | 25.53 | 1,659,035 | +0.00(+0.00%) |
Aug 17, 2018 | 25.30 | 25.57 | 25.23 | 25.53 | 2,617,725 | +0.34(+1.33%) |
Aug 16, 2018 | 25.23 | 25.34 | 25.16 | 25.20 | 4,750,868 | +0.10(+0.39%) |
Aug 15, 2018 | 25.35 | 25.39 | 24.92 | 25.10 | 5,881,551 | -0.46(-1.79%) |
Aug 14, 2018 | 25.43 | 25.56 | 25.37 | 25.56 | 6,214,527 | +0.26(+1.05%) |
Aug 13, 2018 | 25.41 | 25.47 | 25.20 | 25.30 | 4,013,397 | -0.09(-0.35%) |
Aug 10, 2018 | 25.53 | 25.53 | 25.31 | 25.38 | 1,886,680 | -0.30(-1.17%) |
Aug 09, 2018 | 25.55 | 25.72 | 25.53 | 25.68 | 2,185,751 | +0.12(+0.48%) |
Aug 08, 2018 | 25.50 | 25.60 | 25.34 | 25.56 | 2,758,235 | +0.11(+0.42%) |
Aug 07, 2018 | 25.89 | 25.95 | 25.42 | 25.46 | 2,564,868 | -0.42(-1.64%) |
Aug 06, 2018 | 25.78 | 25.91 | 25.77 | 25.88 | 1,422,619 | +0.09(+0.34%) |
Aug 03, 2018 | 25.79 | 25.83 | 25.71 | 25.79 | 2,769,195 | +0.04(+0.14%) |
Aug 02, 2018 | 25.62 | 25.76 | 25.46 | 25.76 | 1,361,394 | +0.08(+0.31%) |
Aug 01, 2018 | 25.79 | 25.85 | 25.61 | 25.68 | 2,576,963 | -0.09(-0.34%) |
Jul 31, 2018 | 25.70 | 25.83 | 25.56 | 25.76 | 5,853,814 | +0.12(+0.48%) |
Jul 30, 2018 | 25.57 | 25.77 | 25.57 | 25.64 | 2,385,900 | +0.03(+0.10%) |
Jul 27, 2018 | 25.68 | 25.76 | 25.53 | 25.61 | 2,049,601 | -0.08(-0.31%) |
Jul 26, 2018 | 25.61 | 25.75 | 25.55 | 25.69 | 2,940,116 | +0.01(+0.03%) |
Jul 25, 2018 | 25.46 | 25.71 | 25.41 | 25.68 | 2,883,851 | +0.23(+0.90%) |
Jul 24, 2018 | 25.52 | 25.63 | 25.40 | 25.46 | 1,966,297 | +0.07(+0.28%) |
Jul 23, 2018 | 25.38 | 25.47 | 25.38 | 25.38 | 1,415,278 | -0.11(-0.42%) |
Jul 20, 2018 | 25.56 | 25.61 | 25.48 | 25.49 | 1,696,078 | +0.06(+0.24%) |
Jul 19, 2018 | 25.31 | 25.49 | 25.24 | 25.43 | 2,767,711 | -0.04(-0.17%) |
Jul 18, 2018 | 25.49 | 25.51 | 25.35 | 25.47 | 1,308,091 | -0.04(-0.17%) |
Jul 17, 2018 | 25.50 | 25.54 | 25.39 | 25.52 | 2,778,832 | -0.05(-0.21%) |
Jul 16, 2018 | 25.62 | 25.65 | 25.53 | 25.57 | 1,585,571 | -0.07(-0.28%) |
Jul 13, 2018 | 25.53 | 25.65 | 25.52 | 25.64 | 1,572,229 | +0.01(+0.03%) |
Jul 12, 2018 | 25.47 | 25.64 | 25.41 | 25.63 | 1,602,597 | +0.30(+1.18%) |
Jul 11, 2018 | 25.46 | 25.61 | 25.24 | 25.33 | 5,826,666 | -0.35(-1.37%) |
Jul 10, 2018 | 25.53 | 25.69 | 25.53 | 25.68 | 2,707,231 | +0.17(+0.66%) |
Jul 09, 2018 | 25.55 | 25.55 | 25.46 | 25.52 | 1,498,185 | +0.13(+0.52%) |
Jul 06, 2018 | 25.14 | 25.40 | 25.11 | 25.38 | 1,856,435 | +0.24(+0.95%) |
Jul 05, 2018 | 25.25 | 25.26 | 25.08 | 25.15 | 2,738,295 | +0.06(+0.25%) |
Jul 03, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.07(+0.28%) |