Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.22 | 25.22 | 25.17 | 25.21 | 1,760 | +0.06(+0.25%) |
Sep 27, 2018 | 25.18 | 25.19 | 25.12 | 25.15 | 9,081 | -0.13(-0.50%) |
Sep 26, 2018 | 25.23 | 25.28 | 25.06 | 25.28 | 4,658 | +0.10(+0.40%) |
Sep 25, 2018 | 25.05 | 25.18 | 25.05 | 25.18 | 10,089 | +0.04(+0.16%) |
Sep 24, 2018 | 25.19 | 25.19 | 25.14 | 25.14 | 8,070 | +0.10(+0.40%) |
Sep 21, 2018 | 25.05 | 25.05 | 24.98 | 25.04 | 3,315 | +0.01(+0.03%) |
Sep 20, 2018 | 25.09 | 25.09 | 25.03 | 25.03 | 792 | -0.19(-0.76%) |
Sep 19, 2018 | 25.22 | 25.23 | 25.22 | 25.22 | 3,097 | -0.02(-0.09%) |
Sep 18, 2018 | 25.47 | 25.47 | 25.20 | 25.25 | 16,226 | -0.13(-0.50%) |
Sep 17, 2018 | 25.36 | 25.37 | 25.30 | 25.37 | 3,836 | +0.07(+0.29%) |
Sep 14, 2018 | 25.32 | 25.32 | 25.23 | 25.30 | 773 | +0.04(+0.14%) |
Sep 13, 2018 | 25.26 | 25.31 | 25.25 | 25.26 | 2,668 | -0.14(-0.57%) |
Sep 12, 2018 | 25.41 | 25.45 | 25.40 | 25.41 | 5,029 | +0.03(+0.11%) |
Sep 11, 2018 | 25.45 | 25.56 | 25.37 | 25.38 | 9,202 | -0.10(-0.39%) |
Sep 10, 2018 | 25.40 | 25.50 | 25.40 | 25.48 | 10,038 | -0.04(-0.14%) |
Sep 07, 2018 | 25.60 | 25.60 | 25.46 | 25.52 | 7,514 | +0.06(+0.25%) |
Sep 06, 2018 | 25.40 | 25.55 | 25.38 | 25.45 | 18,259 | +0.05(+0.21%) |
Sep 05, 2018 | 25.26 | 25.48 | 25.26 | 25.40 | 12,801 | +0.07(+0.29%) |
Sep 04, 2018 | 25.29 | 25.41 | 25.29 | 25.33 | 5,513 | -0.02(-0.07%) |
Aug 31, 2018 | 25.35 | 25.35 | 25.35 | 0 | +0.06(+0.25%) | |
Aug 30, 2018 | 25.18 | 25.29 | 25.18 | 25.28 | 2,352 | +0.11(+0.43%) |
Aug 29, 2018 | 25.21 | 25.27 | 25.16 | 25.17 | 13,312 | -0.13(-0.50%) |
Aug 28, 2018 | 25.19 | 25.30 | 25.19 | 25.30 | 2,613 | -0.02(-0.09%) |
Aug 27, 2018 | 25.30 | 25.39 | 25.30 | 25.32 | 13,221 | -0.18(-0.69%) |
Aug 24, 2018 | 25.61 | 25.61 | 25.50 | 25.50 | 7,625 | -0.16(-0.63%) |
Aug 23, 2018 | 25.61 | 25.66 | 25.61 | 25.66 | 5,900 | +0.05(+0.18%) |
Aug 22, 2018 | 25.62 | 25.64 | 25.60 | 25.62 | 3,621 | +0.06(+0.25%) |
Aug 21, 2018 | 25.62 | 25.62 | 25.52 | 25.55 | 6,626 | -0.08(-0.32%) |
Aug 20, 2018 | 25.66 | 25.68 | 25.64 | 25.64 | 3,213 | -0.03(-0.11%) |
Aug 17, 2018 | 25.84 | 25.85 | 25.66 | 25.66 | 884 | -0.12(-0.46%) |
Aug 16, 2018 | 25.71 | 25.78 | 25.70 | 25.78 | 3,296 | -0.25(-0.97%) |
Aug 15, 2018 | 25.96 | 26.13 | 25.95 | 26.03 | 4,349 | +0.23(+0.88%) |
Aug 14, 2018 | 25.79 | 25.86 | 25.79 | 25.81 | 4,125 | -0.15(-0.59%) |
Aug 13, 2018 | 25.74 | 25.97 | 25.74 | 25.96 | 3,719 | +0.09(+0.35%) |
Aug 10, 2018 | 25.74 | 25.92 | 25.74 | 25.87 | 4,309 | +0.24(+0.92%) |
Aug 09, 2018 | 25.66 | 25.66 | 25.63 | 25.64 | 1,402 | +0.04(+0.14%) |
Aug 08, 2018 | 25.67 | 25.68 | 25.60 | 25.60 | 2,301 | -0.02(-0.06%) |
Aug 07, 2018 | 25.67 | 25.67 | 25.60 | 25.62 | 5,459 | -0.10(-0.40%) |
Aug 06, 2018 | 25.78 | 25.78 | 25.71 | 25.72 | 2,506 | -0.08(-0.32%) |
Aug 03, 2018 | 25.93 | 25.93 | 25.80 | 25.80 | 6,409 | -0.14(-0.52%) |
Aug 02, 2018 | 26.15 | 26.15 | 25.93 | 25.93 | 1,747 | -0.09(-0.35%) |
Aug 01, 2018 | 25.96 | 26.05 | 25.96 | 26.02 | 1,433 | +0.03(+0.10%) |
Jul 31, 2018 | 26.00 | 26.02 | 25.97 | 26.00 | 2,088 | -0.15(-0.59%) |
Jul 30, 2018 | 26.01 | 26.15 | 25.97 | 26.15 | 3,591 | +0.16(+0.63%) |
Jul 27, 2018 | 25.75 | 26.04 | 25.75 | 25.99 | 15,913 | +0.17(+0.67%) |
Jul 26, 2018 | 25.79 | 25.82 | 25.74 | 25.82 | 17,914 | +0.10(+0.39%) |
Jul 25, 2018 | 25.97 | 25.97 | 25.72 | 25.72 | 6,261 | -0.29(-1.11%) |
Jul 24, 2018 | 25.93 | 26.02 | 25.88 | 26.01 | 8,720 | -0.08(-0.31%) |
Jul 23, 2018 | 26.12 | 26.16 | 26.08 | 26.09 | 10,988 | -0.05(-0.17%) |
Jul 20, 2018 | 26.08 | 26.13 | 26.08 | 26.13 | 1,133 | +0.08(+0.31%) |
Jul 19, 2018 | 26.04 | 26.07 | 26.04 | 26.05 | 1,115 | +0.05(+0.21%) |
Jul 18, 2018 | 25.99 | 26.04 | 25.99 | 26.00 | 3,216 | -0.05(-0.17%) |
Jul 17, 2018 | 26.26 | 26.26 | 26.03 | 26.04 | 2,001 | -0.13(-0.48%) |
Jul 16, 2018 | 26.08 | 26.19 | 26.08 | 26.17 | 3,382 | +0.04(+0.14%) |
Jul 13, 2018 | 26.17 | 26.17 | 26.12 | 26.13 | 2,722 | -0.04(-0.14%) |
Jul 12, 2018 | 26.20 | 26.23 | 26.16 | 26.17 | 2,252 | -0.18(-0.68%) |
Jul 11, 2018 | 26.31 | 26.36 | 26.29 | 26.35 | 10,183 | +0.15(+0.58%) |
Jul 10, 2018 | 26.24 | 26.24 | 26.20 | 26.20 | 6,201 | -0.11(-0.41%) |
Jul 09, 2018 | 26.36 | 26.38 | 26.30 | 26.31 | 7,606 | -0.19(-0.72%) |
Jul 06, 2018 | 26.75 | 26.78 | 26.50 | 26.50 | 3,838 | -0.25(-0.95%) |
Jul 05, 2018 | 26.86 | 26.89 | 26.75 | 26.75 | 2,659 | -0.05(-0.17%) |
Jul 03, 2018 | 26.79 | 26.79 | 26.79 | 0 | -0.05(-0.20%) |