Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.51 | 23.62 | 23.41 | 23.62 | 4,404 | +0.22(+0.95%) |
Sep 27, 2018 | 23.40 | 23.40 | 23.40 | 23.40 | 963 | +0.11(+0.46%) |
Sep 26, 2018 | 23.58 | 23.58 | 23.29 | 23.29 | 2,610 | -0.24(-1.03%) |
Sep 25, 2018 | 23.49 | 23.66 | 23.49 | 23.54 | 3,708 | -0.01(-0.04%) |
Sep 24, 2018 | 23.89 | 23.89 | 23.48 | 23.54 | 4,969 | -0.48(-1.99%) |
Sep 21, 2018 | 24.10 | 24.16 | 24.02 | 24.02 | 1,053 | +0.06(+0.25%) |
Sep 20, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 1,107 | +0.15(+0.62%) |
Sep 19, 2018 | 23.99 | 23.99 | 23.79 | 23.81 | 5,556 | -0.32(-1.33%) |
Sep 18, 2018 | 24.21 | 24.21 | 24.13 | 24.13 | 674 | -0.08(-0.33%) |
Sep 17, 2018 | 24.16 | 24.22 | 24.16 | 24.22 | 1,382 | +0.14(+0.60%) |
Sep 14, 2018 | 24.21 | 24.21 | 24.04 | 24.07 | 1,404 | -0.21(-0.88%) |
Sep 13, 2018 | 24.35 | 24.39 | 24.29 | 24.29 | 2,885 | +0.11(+0.46%) |
Sep 12, 2018 | 24.14 | 24.21 | 24.14 | 24.17 | 2,030 | -0.07(-0.27%) |
Sep 11, 2018 | 24.23 | 24.28 | 24.23 | 24.24 | 1,146 | -0.03(-0.11%) |
Sep 10, 2018 | 24.18 | 24.27 | 24.18 | 24.27 | 1,053 | +0.21(+0.89%) |
Sep 07, 2018 | 24.04 | 24.09 | 24.03 | 24.05 | 4,680 | -0.29(-1.19%) |
Sep 06, 2018 | 24.18 | 24.37 | 24.18 | 24.35 | 1,985 | +0.05(+0.20%) |
Sep 05, 2018 | 24.20 | 24.30 | 24.20 | 24.30 | 1,648 | +0.19(+0.81%) |
Sep 04, 2018 | 24.42 | 24.42 | 24.08 | 24.10 | 4,384 | -0.23(-0.97%) |
Aug 31, 2018 | 24.34 | 24.34 | 24.34 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 24.34 | 24.35 | 24.30 | 24.35 | 2,971 | -0.09(-0.38%) |
Aug 29, 2018 | 24.41 | 24.45 | 24.40 | 24.45 | 2,242 | +0.24(+0.98%) |
Aug 28, 2018 | 24.18 | 24.21 | 24.11 | 24.21 | 2,677 | +0.13(+0.56%) |
Aug 27, 2018 | 24.06 | 24.08 | 24.06 | 24.08 | 1,192 | -0.07(-0.30%) |
Aug 24, 2018 | 24.05 | 24.15 | 24.05 | 24.15 | 1,170 | +0.13(+0.52%) |
Aug 23, 2018 | 24.05 | 24.05 | 24.02 | 24.02 | 3,259 | -0.01(-0.04%) |
Aug 22, 2018 | 24.07 | 24.07 | 24.03 | 24.03 | 1,275 | -0.18(-0.76%) |
Aug 21, 2018 | 24.47 | 24.47 | 24.16 | 24.22 | 4,716 | -0.30(-1.23%) |
Aug 20, 2018 | 24.50 | 24.52 | 24.46 | 24.52 | 1,272 | +0.16(+0.67%) |
Aug 17, 2018 | 24.06 | 24.35 | 24.06 | 24.35 | 3,042 | +0.26(+1.09%) |
Aug 16, 2018 | 24.08 | 24.13 | 24.08 | 24.09 | 1,463 | +0.16(+0.66%) |
Aug 15, 2018 | 23.64 | 23.94 | 23.64 | 23.93 | 1,721 | +0.16(+0.68%) |
Aug 14, 2018 | 23.73 | 23.77 | 23.73 | 23.77 | 587 | +0.13(+0.55%) |
Aug 13, 2018 | 23.64 | 23.64 | 23.64 | 23.64 | 851 | -0.24(-0.99%) |
Aug 10, 2018 | 23.88 | 23.88 | 23.88 | 23.88 | 117 | +0.00(+0.00%) |
Aug 09, 2018 | 23.90 | 23.90 | 23.85 | 23.88 | 2,674 | +0.04(+0.16%) |
Aug 08, 2018 | 23.97 | 23.97 | 23.84 | 23.84 | 2,346 | -0.17(-0.71%) |
Aug 07, 2018 | 23.95 | 24.01 | 23.95 | 24.01 | 1,235 | -0.01(-0.05%) |
Aug 06, 2018 | 24.06 | 24.06 | 24.00 | 24.02 | 1,839 | -0.09(-0.37%) |
Aug 03, 2018 | 23.83 | 24.11 | 23.83 | 24.11 | 4,329 | +0.33(+1.40%) |
Aug 02, 2018 | 23.76 | 23.87 | 23.76 | 23.78 | 3,275 | +0.14(+0.58%) |
Aug 01, 2018 | 23.66 | 23.66 | 23.61 | 23.64 | 3,592 | -0.03(-0.14%) |
Jul 31, 2018 | 23.48 | 23.82 | 23.46 | 23.68 | 19,489 | +0.37(+1.58%) |
Jul 30, 2018 | 23.17 | 23.36 | 23.13 | 23.31 | 46,421 | +0.00(+0.01%) |
Jul 27, 2018 | 23.58 | 23.58 | 23.29 | 23.31 | 3,447 | -0.32(-1.34%) |
Jul 26, 2018 | 23.51 | 23.70 | 23.51 | 23.63 | 8,951 | +0.18(+0.75%) |
Jul 25, 2018 | 23.36 | 23.53 | 23.36 | 23.45 | 12,088 | +0.18(+0.77%) |
Jul 24, 2018 | 23.23 | 23.32 | 23.21 | 23.27 | 13,442 | -0.10(-0.45%) |
Jul 23, 2018 | 23.33 | 23.39 | 23.29 | 23.37 | 6,545 | -0.00(-0.00%) |
Jul 20, 2018 | 23.38 | 23.40 | 23.36 | 23.37 | 1,534 | -0.32(-1.36%) |
Jul 19, 2018 | 23.47 | 23.70 | 23.47 | 23.70 | 3,277 | +0.32(+1.35%) |
Jul 18, 2018 | 23.35 | 23.43 | 23.27 | 23.38 | 3,391 | -0.15(-0.65%) |
Jul 17, 2018 | 23.59 | 23.59 | 23.53 | 23.53 | 3,518 | -0.11(-0.45%) |
Jul 16, 2018 | 23.60 | 23.64 | 23.50 | 23.64 | 2,891 | -0.11(-0.46%) |
Jul 13, 2018 | 23.83 | 23.83 | 23.74 | 23.75 | 2,156 | -0.04(-0.17%) |
Jul 12, 2018 | 23.79 | 23.79 | 23.79 | 23.79 | 461 | -0.02(-0.07%) |
Jul 11, 2018 | 23.84 | 23.84 | 23.81 | 23.81 | 5,257 | +0.00(+0.01%) |
Jul 10, 2018 | 23.82 | 23.84 | 23.78 | 23.80 | 1,746 | +0.17(+0.70%) |
Jul 09, 2018 | 23.89 | 23.64 | 23.64 | 8,711 | -0.26(-1.07%) | |
Jul 06, 2018 | 23.89 | 23.94 | 23.86 | 23.89 | 3,034 | +0.50(+2.15%) |
Jul 03, 2018 | 23.39 | 23.39 | 23.39 | 101 | +0.16(+0.70%) |