Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.73 | 25.88 | 25.73 | 25.84 | 38,513 | +0.04(+0.14%) |
Sep 27, 2018 | 25.83 | 25.89 | 25.77 | 25.80 | 58,372 | +0.11(+0.41%) |
Sep 26, 2018 | 25.87 | 25.94 | 25.69 | 25.70 | 52,774 | -0.07(-0.27%) |
Sep 25, 2018 | 25.88 | 25.88 | 25.77 | 25.77 | 36,591 | +0.00(+0.00%) |
Sep 24, 2018 | 25.80 | 25.85 | 25.66 | 25.77 | 58,921 | -0.08(-0.30%) |
Sep 21, 2018 | 25.87 | 25.95 | 25.81 | 25.85 | 69,759 | +0.04(+0.14%) |
Sep 20, 2018 | 25.67 | 25.87 | 25.67 | 25.81 | 52,791 | +0.16(+0.61%) |
Sep 19, 2018 | 25.62 | 25.71 | 25.58 | 25.66 | 47,931 | +0.08(+0.31%) |
Sep 18, 2018 | 25.45 | 25.64 | 25.45 | 25.58 | 72,231 | +0.07(+0.27%) |
Sep 17, 2018 | 25.75 | 25.77 | 25.46 | 25.51 | 80,420 | -0.22(-0.85%) |
Sep 14, 2018 | 25.76 | 25.78 | 25.64 | 25.73 | 66,672 | +0.01(+0.03%) |
Sep 13, 2018 | 25.76 | 25.77 | 25.60 | 25.72 | 57,636 | +0.10(+0.38%) |
Sep 12, 2018 | 25.62 | 25.66 | 25.45 | 25.62 | 62,563 | -0.05(-0.21%) |
Sep 11, 2018 | 25.53 | 25.70 | 25.44 | 25.67 | 120,319 | +0.05(+0.20%) |
Sep 10, 2018 | 25.66 | 25.73 | 25.55 | 25.62 | 254,800 | +0.11(+0.41%) |
Sep 07, 2018 | 25.45 | 25.67 | 25.45 | 25.52 | 88,629 | -0.07(-0.27%) |
Sep 06, 2018 | 25.77 | 25.80 | 25.52 | 25.59 | 143,238 | -0.18(-0.71%) |
Sep 05, 2018 | 25.81 | 25.87 | 25.62 | 25.77 | 122,015 | -0.12(-0.47%) |
Sep 04, 2018 | 25.90 | 25.96 | 25.80 | 25.89 | 93,059 | -0.08(-0.30%) |
Aug 31, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 26.02 | 26.10 | 25.88 | 25.96 | 153,401 | -0.17(-0.67%) |
Aug 29, 2018 | 26.08 | 26.15 | 25.99 | 26.14 | 177,474 | +0.12(+0.47%) |
Aug 28, 2018 | 26.13 | 26.13 | 25.96 | 26.01 | 217,148 | -0.05(-0.20%) |
Aug 27, 2018 | 25.98 | 26.10 | 25.96 | 26.07 | 700,207 | +0.19(+0.74%) |
Aug 24, 2018 | 25.77 | 25.90 | 25.73 | 25.87 | 135,288 | +0.19(+0.75%) |
Aug 23, 2018 | 25.76 | 25.80 | 25.65 | 25.68 | 43,555 | -0.04(-0.14%) |
Aug 22, 2018 | 25.71 | 25.75 | 25.62 | 25.72 | 40,548 | +0.04(+0.17%) |
Aug 21, 2018 | 25.57 | 25.73 | 25.54 | 25.67 | 76,258 | +0.13(+0.51%) |
Aug 20, 2018 | 25.51 | 25.54 | 25.38 | 25.54 | 105,890 | +0.11(+0.41%) |
Aug 17, 2018 | 25.36 | 25.47 | 25.27 | 25.44 | 40,026 | +0.13(+0.52%) |
Aug 16, 2018 | 25.28 | 25.48 | 25.25 | 25.31 | 52,963 | +0.16(+0.63%) |
Aug 15, 2018 | 25.36 | 25.36 | 24.96 | 25.15 | 98,945 | -0.27(-1.07%) |
Aug 14, 2018 | 25.32 | 25.44 | 25.28 | 25.42 | 30,276 | +0.17(+0.69%) |
Aug 13, 2018 | 25.32 | 25.45 | 25.19 | 25.24 | 52,306 | -0.10(-0.38%) |
Aug 10, 2018 | 25.36 | 25.46 | 25.24 | 25.34 | 38,425 | -0.19(-0.75%) |
Aug 09, 2018 | 25.57 | 25.63 | 25.50 | 25.53 | 61,119 | -0.01(-0.03%) |
Aug 08, 2018 | 25.54 | 25.57 | 25.46 | 25.54 | 29,630 | -0.02(-0.07%) |
Aug 07, 2018 | 25.53 | 25.61 | 25.47 | 25.56 | 96,648 | +0.11(+0.45%) |
Aug 06, 2018 | 25.36 | 25.45 | 25.27 | 25.45 | 104,297 | +0.11(+0.45%) |
Aug 03, 2018 | 25.34 | 25.36 | 25.23 | 25.33 | 36,252 | +0.04(+0.17%) |
Aug 02, 2018 | 25.14 | 25.32 | 24.97 | 25.29 | 70,954 | +0.13(+0.52%) |
Aug 01, 2018 | 25.24 | 25.32 | 25.10 | 25.16 | 53,737 | -0.04(-0.14%) |
Jul 31, 2018 | 25.02 | 25.23 | 25.02 | 25.19 | 107,613 | +0.25(+1.02%) |
Jul 30, 2018 | 25.18 | 25.27 | 24.89 | 24.94 | 138,165 | -0.28(-1.11%) |
Jul 27, 2018 | 25.54 | 25.56 | 25.10 | 25.22 | 75,820 | -0.28(-1.10%) |
Jul 26, 2018 | 25.48 | 25.58 | 25.41 | 25.50 | 96,335 | +0.01(+0.03%) |
Jul 25, 2018 | 25.37 | 25.52 | 25.23 | 25.49 | 64,237 | +0.15(+0.59%) |
Jul 24, 2018 | 25.53 | 25.54 | 25.24 | 25.34 | 91,331 | -0.10(-0.41%) |
Jul 23, 2018 | 25.45 | 25.47 | 25.27 | 25.45 | 103,887 | +0.04(+0.14%) |
Jul 20, 2018 | 25.40 | 25.47 | 25.37 | 25.41 | 80,040 | -0.09(-0.34%) |
Jul 19, 2018 | 25.47 | 25.53 | 25.32 | 25.50 | 111,807 | -0.01(-0.03%) |
Jul 18, 2018 | 25.30 | 25.51 | 25.30 | 25.51 | 66,060 | +0.13(+0.52%) |
Jul 17, 2018 | 25.17 | 25.40 | 25.17 | 25.38 | 60,871 | +0.17(+0.66%) |
Jul 16, 2018 | 25.27 | 25.32 | 25.15 | 25.21 | 51,934 | -0.05(-0.21%) |
Jul 13, 2018 | 25.31 | 25.34 | 25.23 | 25.26 | 54,425 | +0.00(+0.00%) |
Jul 12, 2018 | 25.16 | 25.27 | 25.02 | 25.26 | 61,575 | +0.24(+0.94%) |
Jul 11, 2018 | 25.14 | 25.17 | 24.98 | 25.03 | 63,080 | -0.24(-0.93%) |
Jul 10, 2018 | 25.23 | 25.32 | 25.17 | 25.26 | 103,044 | +0.01(+0.03%) |
Jul 09, 2018 | 25.06 | 25.25 | 25.06 | 25.25 | 142,239 | +0.30(+1.19%) |
Jul 06, 2018 | 24.75 | 24.97 | 24.70 | 24.96 | 114,156 | +0.29(+1.17%) |
Jul 05, 2018 | 24.51 | 24.72 | 24.51 | 24.67 | 55,400 | +0.19(+0.79%) |
Jul 03, 2018 | 24.48 | 24.48 | 24.48 | 0 | -0.09(-0.36%) |