Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.49 | 24.49 | 24.36 | 24.39 | 4,068 | +0.10(+0.41%) |
Sep 27, 2018 | 24.30 | 24.33 | 24.29 | 24.29 | 6,644 | -0.43(-1.73%) |
Sep 26, 2018 | 24.69 | 24.72 | 24.59 | 24.72 | 3,360 | +0.26(+1.06%) |
Sep 25, 2018 | 24.50 | 24.50 | 24.44 | 24.46 | 3,778 | +0.24(+0.99%) |
Sep 24, 2018 | 24.52 | 24.52 | 24.22 | 24.22 | 11,383 | -0.38(-1.56%) |
Sep 21, 2018 | 24.61 | 24.70 | 24.58 | 24.60 | 8,346 | +0.21(+0.86%) |
Sep 20, 2018 | 24.42 | 24.42 | 24.37 | 24.39 | 3,439 | +0.06(+0.24%) |
Sep 19, 2018 | 24.30 | 24.34 | 24.22 | 24.34 | 12,552 | +0.51(+2.13%) |
Sep 18, 2018 | 23.89 | 24.04 | 23.83 | 23.83 | 43,001 | +0.30(+1.27%) |
Sep 17, 2018 | 23.38 | 23.62 | 23.38 | 23.53 | 8,976 | -0.16(-0.69%) |
Sep 14, 2018 | 24.05 | 24.05 | 23.67 | 23.69 | 6,885 | -0.66(-2.69%) |
Sep 13, 2018 | 24.52 | 24.52 | 24.33 | 24.35 | 3,860 | -0.01(-0.02%) |
Sep 12, 2018 | 23.89 | 24.44 | 23.80 | 24.36 | 9,549 | +0.60(+2.54%) |
Sep 11, 2018 | 23.68 | 23.79 | 23.53 | 23.75 | 10,164 | -0.21(-0.88%) |
Sep 10, 2018 | 24.15 | 24.15 | 23.94 | 23.96 | 12,664 | -0.23(-0.95%) |
Sep 07, 2018 | 24.44 | 24.48 | 24.19 | 24.19 | 19,301 | -0.27(-1.12%) |
Sep 06, 2018 | 24.66 | 24.66 | 24.46 | 24.47 | 8,705 | -0.12(-0.49%) |
Sep 05, 2018 | 24.72 | 24.72 | 24.51 | 24.59 | 5,639 | -0.25(-0.99%) |
Sep 04, 2018 | 25.08 | 25.08 | 24.71 | 24.83 | 4,771 | +0.27(+1.08%) |
Aug 31, 2018 | 24.57 | 24.57 | 24.57 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 24.97 | 24.97 | 24.63 | 24.63 | 4,893 | -0.75(-2.95%) |
Aug 29, 2018 | 25.28 | 25.38 | 25.28 | 25.38 | 1,239 | -0.12(-0.45%) |
Aug 28, 2018 | 25.60 | 25.61 | 25.50 | 25.50 | 3,464 | -0.04(-0.15%) |
Aug 27, 2018 | 25.26 | 25.66 | 25.26 | 25.53 | 13,697 | +0.57(+2.26%) |
Aug 24, 2018 | 25.05 | 25.05 | 24.90 | 24.97 | 6,468 | +0.45(+1.84%) |
Aug 23, 2018 | 24.76 | 24.76 | 24.50 | 24.52 | 1,842 | -0.26(-1.04%) |
Aug 22, 2018 | 24.88 | 24.88 | 24.76 | 24.78 | 14,804 | -0.29(-1.16%) |
Aug 21, 2018 | 25.02 | 25.12 | 25.02 | 25.07 | 62,672 | +0.31(+1.27%) |
Aug 20, 2018 | 24.92 | 25.01 | 24.71 | 24.75 | 25,193 | -0.26(-1.05%) |
Aug 17, 2018 | 24.59 | 25.07 | 24.44 | 25.02 | 5,425 | +0.05(+0.19%) |
Aug 16, 2018 | 24.97 | 25.02 | 24.90 | 24.97 | 7,147 | +0.41(+1.67%) |
Aug 15, 2018 | 24.87 | 24.90 | 24.33 | 24.56 | 42,436 | -1.09(-4.24%) |
Aug 14, 2018 | 25.59 | 25.64 | 25.59 | 25.64 | 464 | -0.03(-0.13%) |
Aug 13, 2018 | 25.74 | 25.74 | 25.68 | 25.68 | 952 | +0.19(+0.75%) |
Aug 10, 2018 | 25.71 | 25.71 | 25.40 | 25.49 | 10,850 | -0.20(-0.79%) |
Aug 09, 2018 | 25.80 | 25.80 | 25.62 | 25.69 | 12,164 | +0.80(+3.20%) |
Aug 08, 2018 | 24.97 | 24.97 | 24.78 | 24.89 | 8,990 | -0.54(-2.11%) |
Aug 07, 2018 | 25.40 | 25.43 | 25.36 | 25.43 | 6,308 | +0.65(+2.63%) |
Aug 06, 2018 | 24.87 | 24.87 | 24.56 | 24.78 | 14,738 | -0.53(-2.08%) |
Aug 03, 2018 | 25.26 | 25.33 | 25.21 | 25.30 | 7,303 | -0.08(-0.30%) |
Aug 02, 2018 | 25.39 | 25.45 | 25.28 | 25.38 | 12,464 | -0.61(-2.35%) |
Aug 01, 2018 | 26.23 | 26.23 | 25.99 | 25.99 | 9,019 | -0.90(-3.36%) |
Jul 31, 2018 | 26.74 | 26.90 | 26.74 | 26.90 | 1,358 | +0.29(+1.08%) |
Jul 30, 2018 | 26.87 | 26.87 | 26.55 | 26.61 | 2,902 | -0.30(-1.11%) |
Jul 27, 2018 | 26.94 | 26.97 | 26.85 | 26.90 | 1,564 | -0.12(-0.44%) |
Jul 26, 2018 | 27.18 | 27.23 | 27.02 | 27.02 | 5,214 | -0.52(-1.90%) |
Jul 25, 2018 | 27.41 | 27.56 | 27.41 | 27.55 | 5,092 | +0.13(+0.49%) |
Jul 24, 2018 | 27.15 | 27.49 | 27.15 | 27.41 | 15,290 | +0.74(+2.77%) |
Jul 23, 2018 | 26.71 | 26.72 | 26.67 | 26.67 | 1,453 | -0.04(-0.14%) |
Jul 20, 2018 | 26.63 | 26.72 | 26.57 | 26.71 | 5,362 | +0.54(+2.05%) |
Jul 19, 2018 | 26.20 | 26.22 | 26.16 | 26.18 | 5,779 | -0.62(-2.31%) |
Jul 18, 2018 | 26.96 | 26.96 | 26.69 | 26.80 | 2,124 | -0.35(-1.28%) |
Jul 17, 2018 | 27.03 | 27.14 | 27.03 | 27.14 | 687 | +0.12(+0.43%) |
Jul 16, 2018 | 27.17 | 27.17 | 27.03 | 27.03 | 2,881 | -0.07(-0.27%) |
Jul 13, 2018 | 26.97 | 27.10 | 26.97 | 27.10 | 1,400 | +0.00(+0.02%) |
Jul 12, 2018 | 27.04 | 27.10 | 26.92 | 27.10 | 8,559 | +1.01(+3.88%) |
Jul 11, 2018 | 26.36 | 26.40 | 26.06 | 26.09 | 17,312 | -0.87(-3.22%) |
Jul 10, 2018 | 26.89 | 26.97 | 26.89 | 26.95 | 10,020 | +0.04(+0.14%) |
Jul 09, 2018 | 26.78 | 26.92 | 26.78 | 26.91 | 5,362 | +0.73(+2.78%) |
Jul 06, 2018 | 26.21 | 26.28 | 26.11 | 26.19 | 7,491 | +0.07(+0.26%) |
Jul 05, 2018 | 26.50 | 26.50 | 26.05 | 26.12 | 24,214 | -0.96(-3.56%) |
Jul 03, 2018 | 27.08 | 27.08 | 27.08 | 0 | +0.32(+1.20%) |