Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.52 | 24.52 | 24.10 | 24.10 | 400 | -0.46(-1.87%) |
Sep 27, 2018 | 24.56 | 24.56 | 24.56 | 24.56 | 443 | -0.06(-0.24%) |
Sep 26, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 353 | +0.00(+0.00%) |
Sep 25, 2018 | 24.62 | 24.62 | 24.31 | 24.62 | 700 | +0.00(+0.02%) |
Sep 24, 2018 | 24.70 | 24.70 | 24.62 | 24.62 | 603 | -0.00(-0.02%) |
Sep 21, 2018 | 24.13 | 24.74 | 24.13 | 24.62 | 3,600 | -0.04(-0.16%) |
Sep 20, 2018 | 24.28 | 24.66 | 24.28 | 24.66 | 1,217 | -0.05(-0.20%) |
Sep 19, 2018 | 24.12 | 24.71 | 24.12 | 24.71 | 2,803 | +0.43(+1.77%) |
Sep 18, 2018 | 24.11 | 24.45 | 24.11 | 24.28 | 1,562 | +0.07(+0.29%) |
Sep 17, 2018 | 24.35 | 24.35 | 24.07 | 24.21 | 1,009 | -0.51(-2.06%) |
Sep 14, 2018 | 24.63 | 24.76 | 24.59 | 24.72 | 6,200 | +0.08(+0.32%) |
Sep 13, 2018 | 24.01 | 24.64 | 24.01 | 24.64 | 2,069 | +0.36(+1.48%) |
Sep 12, 2018 | 23.86 | 24.54 | 23.86 | 24.28 | 2,752 | +0.12(+0.50%) |
Sep 11, 2018 | 24.55 | 24.55 | 23.93 | 24.16 | 2,160 | -0.06(-0.24%) |
Sep 10, 2018 | 23.80 | 24.48 | 22.73 | 24.22 | 4,040 | +0.20(+0.83%) |
Sep 07, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 900 | -0.35(-1.44%) |
Sep 06, 2018 | 24.29 | 24.48 | 24.26 | 24.37 | 1,766 | +0.10(+0.42%) |
Sep 05, 2018 | 24.49 | 24.49 | 23.89 | 24.27 | 2,892 | +0.21(+0.86%) |
Sep 04, 2018 | 24.26 | 24.26 | 24.02 | 24.06 | 12,630 | -0.18(-0.72%) |
Aug 31, 2018 | 24.23 | 24.23 | 24.23 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 24.28 | 24.30 | 24.28 | 24.30 | 1,061 | -0.14(-0.57%) |
Aug 29, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 962 | -0.21(-0.86%) |
Aug 28, 2018 | 24.60 | 24.70 | 24.60 | 24.65 | 1,032 | -0.11(-0.45%) |
Aug 27, 2018 | 25.10 | 25.10 | 24.75 | 24.76 | 1,554 | -0.06(-0.23%) |
Aug 24, 2018 | 24.82 | 24.82 | 24.82 | 24.82 | 200 | -0.16(-0.64%) |
Aug 23, 2018 | 25.01 | 25.03 | 24.96 | 24.98 | 2,209 | -0.14(-0.56%) |
Aug 22, 2018 | 25.12 | 25.15 | 25.03 | 25.12 | 1,696 | +0.15(+0.60%) |
Aug 21, 2018 | 25.06 | 25.06 | 24.97 | 24.97 | 3,308 | +0.10(+0.39%) |
Aug 20, 2018 | 24.94 | 24.94 | 24.82 | 24.87 | 2,150 | +0.05(+0.21%) |
Aug 17, 2018 | 24.82 | 24.82 | 24.80 | 24.82 | 3,900 | +0.08(+0.32%) |
Aug 16, 2018 | 24.82 | 24.82 | 24.70 | 24.74 | 4,148 | +0.39(+1.60%) |
Aug 15, 2018 | 24.39 | 24.60 | 24.35 | 24.35 | 5,418 | -0.07(-0.30%) |
Aug 14, 2018 | 24.65 | 24.75 | 24.20 | 24.42 | 3,621 | -0.11(-0.45%) |
Aug 13, 2018 | 24.72 | 25.18 | 24.51 | 24.53 | 13,132 | -0.74(-2.94%) |
Aug 10, 2018 | 24.97 | 25.57 | 24.94 | 25.27 | 8,400 | -0.21(-0.80%) |
Aug 09, 2018 | 25.89 | 25.89 | 25.33 | 25.48 | 4,800 | -0.02(-0.08%) |
Aug 08, 2018 | 25.51 | 25.51 | 25.50 | 25.50 | 653 | -0.02(-0.08%) |
Aug 07, 2018 | 25.50 | 25.59 | 25.50 | 25.52 | 684 | -0.24(-0.93%) |
Aug 06, 2018 | 25.51 | 25.76 | 25.51 | 25.76 | 582 | -0.12(-0.46%) |
Aug 03, 2018 | 25.76 | 25.88 | 25.76 | 25.88 | 2,000 | +0.11(+0.41%) |
Aug 02, 2018 | 25.87 | 25.87 | 25.77 | 25.77 | 613 | -0.08(-0.29%) |
Aug 01, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 147 | +0.08(+0.31%) |
Jul 31, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 89 | +0.00(+0.00%) |
Jul 30, 2018 | 25.88 | 26.09 | 25.64 | 25.77 | 4,374 | -0.25(-0.97%) |
Jul 27, 2018 | 26.07 | 26.07 | 26.02 | 26.02 | 300 | +0.18(+0.70%) |
Jul 26, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 77 | +0.00(+0.00%) |
Jul 25, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 364 | +0.08(+0.31%) |
Jul 24, 2018 | 25.85 | 25.85 | 25.65 | 25.76 | 2,675 | +0.08(+0.33%) |
Jul 23, 2018 | 25.94 | 25.94 | 25.57 | 25.68 | 1,335 | +0.08(+0.29%) |
Jul 20, 2018 | 25.47 | 25.64 | 25.42 | 25.60 | 971 | +0.02(+0.08%) |
Jul 19, 2018 | 25.58 | 25.58 | 25.44 | 25.58 | 1,188 | -0.07(-0.27%) |
Jul 18, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 252 | +0.04(+0.16%) |
Jul 17, 2018 | 25.83 | 25.98 | 25.61 | 25.61 | 2,161 | -0.08(-0.31%) |
Jul 16, 2018 | 25.76 | 25.76 | 25.69 | 25.69 | 956 | -0.06(-0.23%) |
Jul 13, 2018 | 25.70 | 25.75 | 25.39 | 25.75 | 4,183 | +0.02(+0.08%) |
Jul 12, 2018 | 26.06 | 26.06 | 25.73 | 219 | -0.33(-1.27%) | |
Jul 11, 2018 | 26.04 | 26.07 | 25.75 | 26.06 | 3,678 | +0.31(+1.20%) |
Jul 10, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 365 | +0.06(+0.25%) |
Jul 09, 2018 | 25.39 | 25.95 | 25.39 | 25.69 | 7,755 | -0.06(-0.25%) |
Jul 06, 2018 | 25.58 | 25.75 | 25.54 | 25.75 | 7,103 | +0.30(+1.18%) |
Jul 05, 2018 | 25.47 | 25.47 | 25.36 | 25.45 | 2,177 | +0.11(+0.43%) |
Jul 03, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.07(-0.28%) |