Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.00 | 24.04 | 24.00 | 24.04 | 22,852 | +0.04(+0.15%) |
Sep 27, 2018 | 23.97 | 24.03 | 23.97 | 24.00 | 16,520 | -0.02(-0.07%) |
Sep 26, 2018 | 23.94 | 24.02 | 23.94 | 24.02 | 25,484 | +0.07(+0.29%) |
Sep 25, 2018 | 24.03 | 24.03 | 23.93 | 23.95 | 19,524 | -0.06(-0.25%) |
Sep 24, 2018 | 24.04 | 24.06 | 23.98 | 24.01 | 12,022 | -0.03(-0.14%) |
Sep 21, 2018 | 24.06 | 24.06 | 24.02 | 24.05 | 7,078 | -0.01(-0.06%) |
Sep 20, 2018 | 24.06 | 24.07 | 24.00 | 24.06 | 23,608 | +0.04(+0.16%) |
Sep 19, 2018 | 24.03 | 24.06 | 24.02 | 24.02 | 17,684 | -0.03(-0.12%) |
Sep 18, 2018 | 24.10 | 24.12 | 24.05 | 24.05 | 63,841 | -0.05(-0.20%) |
Sep 17, 2018 | 24.11 | 24.12 | 24.10 | 24.10 | 26,040 | +0.00(+0.00%) |
Sep 14, 2018 | 24.13 | 24.13 | 24.10 | 24.10 | 20,021 | -0.03(-0.11%) |
Sep 13, 2018 | 24.13 | 24.15 | 24.11 | 24.13 | 21,574 | +0.03(+0.11%) |
Sep 12, 2018 | 24.07 | 24.12 | 24.07 | 24.10 | 14,727 | +0.00(+0.00%) |
Sep 11, 2018 | 24.13 | 24.14 | 24.10 | 24.10 | 103,777 | -0.03(-0.12%) |
Sep 10, 2018 | 24.14 | 24.16 | 24.13 | 24.13 | 35,095 | -0.01(-0.04%) |
Sep 07, 2018 | 24.15 | 24.17 | 24.14 | 24.14 | 20,122 | -0.03(-0.12%) |
Sep 06, 2018 | 24.15 | 24.18 | 24.13 | 24.17 | 22,435 | +0.07(+0.29%) |
Sep 05, 2018 | 24.18 | 24.18 | 24.10 | 24.10 | 14,333 | -0.05(-0.20%) |
Sep 04, 2018 | 24.17 | 24.17 | 24.14 | 24.15 | 23,672 | -0.00(-0.01%) |
Aug 31, 2018 | 24.15 | 24.15 | 24.15 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 24.16 | 24.17 | 24.12 | 24.14 | 36,787 | +0.02(+0.08%) |
Aug 29, 2018 | 24.16 | 24.17 | 24.11 | 24.12 | 49,019 | -0.02(-0.09%) |
Aug 28, 2018 | 24.15 | 24.15 | 24.11 | 24.15 | 12,630 | +0.04(+0.17%) |
Aug 27, 2018 | 24.20 | 24.21 | 24.10 | 24.10 | 68,139 | -0.10(-0.41%) |
Aug 24, 2018 | 24.24 | 24.24 | 24.14 | 24.20 | 16,831 | +0.02(+0.08%) |
Aug 23, 2018 | 24.24 | 24.24 | 24.17 | 24.18 | 34,020 | -0.05(-0.20%) |
Aug 22, 2018 | 24.14 | 24.23 | 24.10 | 24.23 | 22,691 | +0.10(+0.41%) |
Aug 21, 2018 | 24.11 | 24.15 | 24.11 | 24.13 | 9,482 | +0.00(+0.00%) |
Aug 20, 2018 | 24.14 | 24.16 | 24.12 | 24.13 | 24,334 | -0.01(-0.04%) |
Aug 17, 2018 | 24.17 | 24.17 | 24.07 | 24.14 | 47,554 | -0.03(-0.12%) |
Aug 16, 2018 | 24.21 | 24.23 | 24.11 | 24.17 | 111,607 | -0.03(-0.12%) |
Aug 15, 2018 | 24.15 | 24.24 | 24.14 | 24.20 | 18,833 | +0.01(+0.04%) |
Aug 14, 2018 | 24.15 | 24.19 | 24.12 | 24.19 | 14,814 | +0.04(+0.16%) |
Aug 13, 2018 | 24.14 | 24.15 | 24.11 | 24.15 | 22,266 | +0.01(+0.04%) |
Aug 10, 2018 | 24.10 | 24.14 | 24.10 | 24.14 | 21,090 | +0.01(+0.04%) |
Aug 09, 2018 | 24.16 | 24.16 | 24.05 | 24.13 | 78,372 | +0.03(+0.12%) |
Aug 08, 2018 | 24.14 | 24.14 | 24.10 | 24.10 | 25,001 | -0.01(-0.04%) |
Aug 07, 2018 | 24.16 | 24.17 | 24.10 | 24.11 | 39,182 | -0.05(-0.20%) |
Aug 06, 2018 | 24.13 | 24.16 | 24.12 | 24.16 | 33,395 | +0.03(+0.12%) |
Aug 03, 2018 | 24.17 | 24.17 | 24.11 | 24.13 | 20,481 | -0.01(-0.04%) |
Aug 02, 2018 | 24.17 | 24.18 | 24.12 | 24.14 | 27,308 | +0.04(+0.16%) |
Aug 01, 2018 | 24.16 | 24.16 | 24.05 | 24.10 | 38,683 | -0.07(-0.28%) |
Jul 31, 2018 | 24.15 | 24.17 | 24.09 | 24.17 | 33,921 | +0.08(+0.33%) |
Jul 30, 2018 | 24.16 | 24.19 | 24.09 | 24.09 | 81,903 | -0.09(-0.37%) |
Jul 27, 2018 | 24.18 | 24.18 | 24.16 | 24.18 | 32,935 | +0.02(+0.08%) |
Jul 26, 2018 | 24.14 | 24.16 | 24.13 | 24.16 | 35,157 | +0.02(+0.08%) |
Jul 25, 2018 | 24.18 | 24.18 | 24.13 | 24.14 | 27,451 | +0.00(+0.00%) |
Jul 24, 2018 | 24.12 | 24.16 | 24.11 | 24.14 | 34,081 | -0.01(-0.04%) |
Jul 23, 2018 | 24.19 | 24.19 | 24.11 | 24.15 | 39,461 | -0.01(-0.06%) |
Jul 20, 2018 | 24.17 | 24.18 | 24.15 | 24.17 | 23,862 | +0.02(+0.10%) |
Jul 19, 2018 | 24.22 | 24.22 | 24.13 | 24.14 | 47,668 | -0.02(-0.08%) |
Jul 18, 2018 | 24.24 | 24.24 | 24.16 | 24.16 | 10,525 | +0.01(+0.04%) |
Jul 17, 2018 | 24.23 | 24.23 | 24.15 | 24.15 | 34,694 | -0.05(-0.20%) |
Jul 16, 2018 | 24.28 | 24.28 | 24.14 | 24.20 | 52,986 | +0.05(+0.20%) |
Jul 13, 2018 | 24.13 | 24.17 | 24.13 | 24.15 | 16,593 | +0.00(+0.00%) |
Jul 12, 2018 | 24.16 | 24.21 | 24.13 | 24.15 | 80,850 | -0.03(-0.12%) |
Jul 11, 2018 | 24.16 | 24.18 | 24.13 | 24.18 | 25,062 | +0.04(+0.16%) |
Jul 10, 2018 | 24.10 | 24.15 | 24.09 | 24.14 | 59,100 | +0.06(+0.24%) |
Jul 09, 2018 | 24.08 | 24.09 | 24.05 | 24.08 | 14,859 | +0.06(+0.25%) |
Jul 06, 2018 | 24.05 | 24.11 | 24.02 | 24.02 | 41,329 | -0.05(-0.20%) |
Jul 05, 2018 | 24.06 | 24.07 | 24.02 | 24.07 | 30,275 | +0.06(+0.25%) |
Jul 03, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.02(+0.08%) |