Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.86 | 24.93 | 24.86 | 24.92 | 5,051 | +0.00(+0.00%) |
Sep 27, 2018 | 24.90 | 25.02 | 24.90 | 24.92 | 22,700 | +0.10(+0.40%) |
Sep 26, 2018 | 24.90 | 24.99 | 24.82 | 24.82 | 2,981 | -0.03(-0.12%) |
Sep 25, 2018 | 24.67 | 24.94 | 24.67 | 24.85 | 6,526 | -0.10(-0.40%) |
Sep 24, 2018 | 24.95 | 24.97 | 24.90 | 24.95 | 5,907 | -0.06(-0.25%) |
Sep 21, 2018 | 25.09 | 25.09 | 25.00 | 25.01 | 4,188 | +0.06(+0.25%) |
Sep 20, 2018 | 24.95 | 25.03 | 24.93 | 24.95 | 7,514 | +0.13(+0.51%) |
Sep 19, 2018 | 24.84 | 24.84 | 24.82 | 24.82 | 600 | +0.00(+0.00%) |
Sep 18, 2018 | 24.77 | 24.82 | 24.77 | 24.82 | 2,012 | +0.15(+0.63%) |
Sep 17, 2018 | 24.74 | 24.74 | 24.67 | 24.67 | 5,368 | -0.11(-0.44%) |
Sep 14, 2018 | 24.74 | 24.79 | 24.74 | 24.77 | 7,606 | -0.12(-0.47%) |
Sep 13, 2018 | 24.77 | 24.89 | 24.77 | 24.89 | 2,246 | +0.25(+1.03%) |
Sep 12, 2018 | 24.62 | 24.68 | 24.61 | 24.64 | 425,729 | +0.01(+0.04%) |
Sep 11, 2018 | 24.61 | 24.68 | 24.61 | 24.63 | 3,209 | +0.03(+0.11%) |
Sep 10, 2018 | 24.62 | 24.64 | 24.60 | 24.60 | 3,424 | +0.06(+0.26%) |
Sep 07, 2018 | 24.50 | 24.57 | 24.49 | 24.54 | 2,314 | -0.55(-2.21%) |
Sep 06, 2018 | 24.65 | 25.09 | 24.59 | 25.09 | 6,085 | +0.38(+1.54%) |
Sep 05, 2018 | 24.64 | 24.71 | 24.63 | 24.71 | 3,338 | -0.03(-0.11%) |
Sep 04, 2018 | 24.71 | 24.74 | 24.63 | 24.74 | 1,461 | -0.04(-0.15%) |
Aug 31, 2018 | 24.77 | 24.77 | 24.77 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 24.76 | 24.80 | 24.71 | 24.74 | 3,998 | -0.09(-0.37%) |
Aug 29, 2018 | 24.76 | 24.87 | 24.75 | 24.83 | 11,248 | +0.07(+0.29%) |
Aug 28, 2018 | 24.72 | 24.77 | 24.72 | 24.76 | 9,799 | +0.01(+0.04%) |
Aug 27, 2018 | 24.70 | 24.75 | 24.70 | 24.75 | 4,596 | +0.06(+0.26%) |
Aug 24, 2018 | 24.55 | 24.68 | 24.51 | 24.68 | 5,621 | +0.34(+1.42%) |
Aug 23, 2018 | 24.48 | 24.52 | 24.34 | 24.34 | 10,204 | -0.11(-0.45%) |
Aug 22, 2018 | 24.47 | 24.49 | 24.45 | 24.45 | 2,355 | -0.11(-0.44%) |
Aug 21, 2018 | 24.55 | 24.60 | 24.52 | 24.56 | 4,808 | +0.09(+0.37%) |
Aug 20, 2018 | 24.43 | 24.47 | 24.42 | 24.47 | 2,507 | +0.08(+0.33%) |
Aug 17, 2018 | 24.25 | 24.39 | 24.25 | 24.38 | 8,708 | +0.06(+0.26%) |
Aug 16, 2018 | 24.23 | 24.36 | 24.23 | 24.32 | 5,835 | +0.27(+1.13%) |
Aug 15, 2018 | 23.97 | 24.05 | 23.93 | 24.05 | 3,209 | -0.19(-0.79%) |
Aug 14, 2018 | 24.14 | 24.26 | 24.14 | 24.24 | 4,219 | +0.16(+0.68%) |
Aug 13, 2018 | 24.20 | 24.20 | 24.05 | 24.08 | 4,408 | -0.02(-0.08%) |
Aug 10, 2018 | 24.16 | 24.18 | 24.09 | 24.09 | 3,086 | -0.21(-0.86%) |
Aug 09, 2018 | 24.36 | 24.36 | 24.30 | 24.30 | 4,496 | -0.03(-0.14%) |
Aug 08, 2018 | 24.24 | 24.58 | 22.43 | 24.34 | 4,959 | -0.00(-0.01%) |
Aug 07, 2018 | 24.47 | 24.47 | 24.34 | 24.34 | 2,793 | +0.09(+0.36%) |
Aug 06, 2018 | 24.19 | 24.27 | 24.19 | 24.25 | 19,582 | +0.06(+0.24%) |
Aug 03, 2018 | 24.38 | 24.38 | 24.09 | 24.19 | 5,070 | +0.12(+0.49%) |
Aug 02, 2018 | 23.94 | 24.08 | 23.92 | 24.08 | 3,063 | +0.15(+0.64%) |
Aug 01, 2018 | 24.02 | 24.07 | 23.92 | 23.92 | 3,065 | -0.11(-0.45%) |
Jul 31, 2018 | 24.12 | 24.12 | 24.01 | 24.03 | 5,351 | +0.17(+0.72%) |
Jul 30, 2018 | 23.92 | 23.95 | 23.86 | 23.86 | 3,732 | -0.08(-0.34%) |
Jul 27, 2018 | 24.12 | 24.13 | 23.94 | 23.94 | 2,094 | -0.26(-1.09%) |
Jul 26, 2018 | 25.35 | 25.35 | 24.15 | 24.20 | 4,517 | +0.01(+0.04%) |
Jul 25, 2018 | 24.02 | 24.19 | 23.98 | 24.19 | 4,964 | +0.16(+0.68%) |
Jul 24, 2018 | 24.03 | 24.03 | 23.99 | 24.03 | 2,884 | +0.09(+0.38%) |
Jul 23, 2018 | 23.67 | 23.94 | 23.67 | 23.94 | 3,439 | -0.01(-0.04%) |
Jul 20, 2018 | 25.13 | 25.13 | 23.89 | 23.95 | 5,096 | -0.05(-0.19%) |
Jul 19, 2018 | 24.00 | 24.05 | 23.97 | 23.99 | 8,168 | -0.05(-0.23%) |
Jul 18, 2018 | 24.02 | 24.05 | 24.00 | 24.05 | 3,159 | +0.05(+0.23%) |
Jul 17, 2018 | 23.89 | 23.99 | 23.89 | 23.99 | 6,727 | +0.12(+0.49%) |
Jul 16, 2018 | 23.90 | 23.90 | 23.88 | 23.88 | 1,743 | -0.07(-0.28%) |
Jul 13, 2018 | 23.87 | 23.98 | 23.87 | 23.94 | 4,163 | +0.10(+0.43%) |
Jul 12, 2018 | 23.80 | 23.86 | 23.80 | 23.84 | 5,243 | +0.17(+0.73%) |
Jul 11, 2018 | 23.75 | 23.75 | 23.66 | 23.67 | 8,104 | -0.22(-0.91%) |
Jul 10, 2018 | 23.82 | 23.89 | 23.80 | 23.89 | 4,004 | +0.14(+0.58%) |
Jul 09, 2018 | 23.71 | 23.76 | 23.67 | 23.75 | 9,357 | +0.19(+0.80%) |
Jul 06, 2018 | 23.37 | 23.58 | 23.35 | 23.56 | 4,275 | +0.20(+0.85%) |
Jul 05, 2018 | 23.21 | 23.36 | 23.19 | 23.36 | 20,353 | +0.20(+0.88%) |
Jul 03, 2018 | 23.16 | 23.16 | 23.16 | 0 | -0.07(-0.29%) |