Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.48 | 24.70 | 24.36 | 24.40 | 58,900 | -0.07(-0.29%) |
Sep 27, 2018 | 24.55 | 24.57 | 24.42 | 24.47 | 35,615 | -0.35(-1.41%) |
Sep 26, 2018 | 24.93 | 24.93 | 24.73 | 24.82 | 70,655 | -0.13(-0.52%) |
Sep 25, 2018 | 24.90 | 24.99 | 24.56 | 24.95 | 77,834 | +0.00(+0.00%) |
Sep 24, 2018 | 25.04 | 25.05 | 24.90 | 24.95 | 61,971 | -0.10(-0.40%) |
Sep 21, 2018 | 25.00 | 25.05 | 24.90 | 25.05 | 36,800 | +0.15(+0.60%) |
Sep 20, 2018 | 24.90 | 24.96 | 24.82 | 24.90 | 46,345 | -0.02(-0.08%) |
Sep 19, 2018 | 24.92 | 24.99 | 24.81 | 24.92 | 68,244 | -0.08(-0.32%) |
Sep 18, 2018 | 24.99 | 25.02 | 24.94 | 25.00 | 101,881 | +0.01(+0.04%) |
Sep 17, 2018 | 24.97 | 25.00 | 24.94 | 24.99 | 85,040 | -0.01(-0.04%) |
Sep 14, 2018 | 25.03 | 25.07 | 24.77 | 25.00 | 103,600 | -0.08(-0.32%) |
Sep 13, 2018 | 25.03 | 25.08 | 24.96 | 25.08 | 89,333 | +0.02(+0.08%) |
Sep 12, 2018 | 25.00 | 25.09 | 24.96 | 25.06 | 65,104 | +0.05(+0.20%) |
Sep 11, 2018 | 25.05 | 25.08 | 24.95 | 25.01 | 134,956 | -0.07(-0.28%) |
Sep 10, 2018 | 25.11 | 25.15 | 25.05 | 25.08 | 140,417 | -0.03(-0.12%) |
Sep 07, 2018 | 25.04 | 25.17 | 25.00 | 25.11 | 92,800 | +0.06(+0.24%) |
Sep 06, 2018 | 25.08 | 25.20 | 24.90 | 25.05 | 76,414 | -0.06(-0.24%) |
Sep 05, 2018 | 24.92 | 25.20 | 24.90 | 25.11 | 188,999 | +0.13(+0.52%) |
Sep 04, 2018 | 24.90 | 25.05 | 24.90 | 24.98 | 111,877 | +0.09(+0.36%) |
Aug 31, 2018 | 24.89 | 24.89 | 24.89 | 0 | +0.16(+0.65%) | |
Aug 30, 2018 | 24.70 | 24.73 | 24.61 | 24.73 | 105,083 | +0.05(+0.20%) |
Aug 29, 2018 | 24.72 | 24.73 | 24.65 | 24.68 | 49,750 | -0.06(-0.24%) |
Aug 28, 2018 | 24.67 | 24.74 | 24.62 | 24.74 | 72,995 | +0.13(+0.53%) |
Aug 27, 2018 | 24.74 | 24.74 | 24.54 | 24.61 | 99,657 | -0.10(-0.40%) |
Aug 24, 2018 | 24.65 | 24.71 | 24.54 | 24.71 | 79,500 | +0.03(+0.12%) |
Aug 23, 2018 | 24.50 | 24.69 | 24.28 | 24.68 | 114,200 | +0.08(+0.33%) |
Aug 22, 2018 | 24.60 | 24.84 | 24.50 | 24.60 | 222,356 | -0.03(-0.12%) |
Aug 21, 2018 | 24.00 | 24.69 | 23.90 | 24.63 | 371,218 | +0.63(+2.62%) |
Aug 20, 2018 | 23.32 | 24.00 | 23.16 | 24.00 | 284,272 | +1.35(+5.96%) |
Aug 17, 2018 | 22.63 | 22.69 | 22.61 | 22.65 | 116,100 | +0.02(+0.09%) |
Aug 16, 2018 | 22.65 | 22.74 | 22.61 | 22.63 | 32,566 | -0.06(-0.26%) |
Aug 15, 2018 | 22.65 | 22.70 | 22.61 | 22.69 | 21,382 | -0.01(-0.04%) |
Aug 14, 2018 | 22.72 | 22.77 | 22.70 | 22.70 | 25,067 | -0.05(-0.22%) |
Aug 13, 2018 | 22.80 | 22.83 | 22.75 | 22.75 | 50,858 | -0.01(-0.04%) |
Aug 10, 2018 | 22.63 | 22.84 | 22.63 | 22.76 | 28,100 | +0.11(+0.49%) |
Aug 09, 2018 | 22.56 | 22.65 | 22.52 | 22.65 | 133,970 | +0.24(+1.07%) |
Aug 08, 2018 | 22.41 | 22.49 | 22.41 | 22.41 | 25,232 | -0.04(-0.18%) |
Aug 07, 2018 | 22.53 | 22.59 | 22.45 | 22.45 | 63,794 | -0.05(-0.22%) |
Aug 06, 2018 | 22.53 | 22.59 | 22.50 | 22.50 | 14,592 | +0.00(+0.00%) |
Aug 03, 2018 | 22.47 | 22.57 | 22.47 | 22.50 | 26,600 | +0.07(+0.31%) |
Aug 02, 2018 | 22.47 | 22.54 | 22.41 | 22.43 | 17,078 | -0.08(-0.36%) |
Aug 01, 2018 | 22.67 | 22.67 | 22.51 | 22.51 | 36,581 | -0.08(-0.35%) |
Jul 31, 2018 | 22.70 | 22.75 | 22.56 | 22.59 | 26,834 | -0.10(-0.44%) |
Jul 30, 2018 | 22.69 | 22.70 | 22.58 | 22.69 | 16,946 | +0.00(+0.00%) |
Jul 27, 2018 | 22.68 | 22.84 | 22.50 | 22.69 | 33,400 | -0.02(-0.09%) |
Jul 26, 2018 | 22.88 | 22.98 | 22.71 | 22.71 | 21,356 | -0.16(-0.72%) |
Jul 25, 2018 | 22.94 | 23.00 | 22.85 | 22.88 | 8,292 | -0.07(-0.28%) |
Jul 24, 2018 | 23.02 | 23.06 | 22.94 | 22.94 | 15,521 | -0.04(-0.17%) |
Jul 23, 2018 | 22.98 | 23.02 | 22.98 | 22.98 | 13,054 | -0.01(-0.04%) |
Jul 20, 2018 | 23.03 | 23.08 | 22.99 | 22.99 | 9,514 | -0.03(-0.13%) |
Jul 19, 2018 | 22.97 | 23.05 | 22.92 | 23.02 | 21,739 | +0.06(+0.26%) |
Jul 18, 2018 | 22.85 | 22.97 | 22.85 | 22.96 | 29,515 | +0.12(+0.53%) |
Jul 17, 2018 | 22.91 | 22.98 | 22.83 | 22.84 | 29,663 | -0.11(-0.48%) |
Jul 16, 2018 | 22.98 | 22.98 | 22.95 | 22.95 | 14,333 | -0.02(-0.09%) |
Jul 13, 2018 | 22.90 | 22.99 | 22.89 | 22.97 | 23,119 | +0.02(+0.09%) |
Jul 12, 2018 | 22.95 | 22.98 | 22.80 | 22.95 | 45,980 | +0.00(+0.00%) |
Jul 11, 2018 | 22.93 | 22.98 | 22.90 | 22.95 | 13,811 | +0.05(+0.22%) |
Jul 10, 2018 | 22.97 | 22.97 | 22.85 | 22.90 | 23,953 | -0.05(-0.22%) |
Jul 09, 2018 | 22.94 | 22.97 | 22.77 | 22.95 | 35,908 | +0.01(+0.04%) |
Jul 06, 2018 | 22.89 | 23.02 | 22.89 | 22.94 | 37,926 | +0.04(+0.17%) |
Jul 05, 2018 | 22.61 | 22.91 | 22.58 | 22.90 | 56,549 | +0.35(+1.55%) |
Jul 03, 2018 | 22.55 | 22.55 | 22.55 | 0 | +0.14(+0.62%) |