Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.79 | 24.94 | 24.79 | 24.94 | 2,845 | +0.38(+1.55%) |
Sep 27, 2018 | 24.66 | 24.73 | 24.40 | 24.56 | 7,844 | +0.20(+0.82%) |
Sep 26, 2018 | 24.88 | 24.88 | 24.36 | 24.36 | 4,156 | -0.24(-0.96%) |
Sep 25, 2018 | 25.15 | 25.15 | 24.53 | 24.60 | 7,955 | -0.32(-1.30%) |
Sep 24, 2018 | 25.05 | 25.05 | 24.93 | 24.93 | 4,272 | -0.23(-0.91%) |
Sep 21, 2018 | 25.05 | 25.15 | 25.05 | 25.15 | 10,357 | +0.17(+0.66%) |
Sep 20, 2018 | 25.21 | 25.21 | 24.94 | 24.99 | 4,030 | +0.05(+0.18%) |
Sep 19, 2018 | 25.27 | 25.27 | 24.94 | 24.94 | 31,768 | -0.51(-2.01%) |
Sep 18, 2018 | 25.42 | 25.50 | 25.42 | 25.45 | 26,908 | +0.03(+0.11%) |
Sep 17, 2018 | 25.46 | 25.46 | 25.43 | 25.43 | 6,911 | +0.01(+0.03%) |
Sep 14, 2018 | 25.25 | 25.43 | 25.24 | 25.42 | 4,438 | -0.10(-0.41%) |
Sep 13, 2018 | 25.38 | 25.52 | 25.38 | 25.52 | 9,968 | +0.13(+0.51%) |
Sep 12, 2018 | 25.68 | 25.68 | 25.37 | 25.39 | 2,610 | -0.04(-0.17%) |
Sep 11, 2018 | 25.48 | 25.48 | 25.44 | 25.44 | 409 | -0.03(-0.11%) |
Sep 10, 2018 | 25.41 | 25.46 | 25.41 | 25.46 | 1,648 | +0.16(+0.63%) |
Sep 07, 2018 | 25.37 | 25.37 | 25.30 | 25.30 | 1,479 | -0.30(-1.17%) |
Sep 06, 2018 | 25.56 | 25.66 | 25.56 | 25.60 | 2,157 | +0.23(+0.90%) |
Sep 05, 2018 | 25.37 | 25.41 | 25.37 | 25.38 | 10,190 | +0.22(+0.88%) |
Sep 04, 2018 | 25.21 | 25.21 | 25.15 | 25.15 | 745 | +0.13(+0.53%) |
Aug 31, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.13(-0.52%) | |
Aug 30, 2018 | 25.28 | 25.28 | 25.15 | 25.15 | 4,793 | +0.14(+0.56%) |
Aug 29, 2018 | 25.01 | 25.01 | 25.01 | 25.01 | 186 | +0.00(+0.00%) |
Aug 28, 2018 | 25.31 | 25.31 | 24.92 | 25.01 | 3,862 | +0.00(+0.00%) |
Aug 27, 2018 | 25.16 | 25.17 | 25.01 | 25.01 | 5,553 | -0.15(-0.59%) |
Aug 24, 2018 | 25.35 | 25.35 | 25.13 | 25.16 | 14,796 | +0.09(+0.35%) |
Aug 23, 2018 | 25.08 | 25.08 | 25.06 | 25.08 | 17,122 | +0.02(+0.08%) |
Aug 22, 2018 | 25.08 | 25.08 | 25.05 | 25.05 | 2,328 | -0.19(-0.76%) |
Aug 21, 2018 | 25.51 | 25.51 | 25.23 | 25.25 | 1,147 | -0.22(-0.88%) |
Aug 20, 2018 | 26.81 | 26.81 | 25.47 | 25.47 | 440 | -0.10(-0.38%) |
Aug 17, 2018 | 25.56 | 25.58 | 25.56 | 25.57 | 1,251 | +0.18(+0.70%) |
Aug 16, 2018 | 25.23 | 25.39 | 25.23 | 25.39 | 8,592 | +0.29(+1.15%) |
Aug 15, 2018 | 25.19 | 25.19 | 25.07 | 25.10 | 742 | +0.13(+0.53%) |
Aug 14, 2018 | 24.97 | 24.97 | 24.97 | 24.97 | 306 | +0.12(+0.48%) |
Aug 13, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 314 | -0.04(-0.16%) |
Aug 10, 2018 | 24.99 | 24.99 | 24.89 | 24.89 | 3,642 | -0.05(-0.21%) |
Aug 09, 2018 | 24.56 | 24.94 | 24.56 | 24.94 | 4,573 | +0.13(+0.53%) |
Aug 08, 2018 | 24.79 | 24.81 | 24.79 | 24.81 | 2,851 | -0.09(-0.35%) |
Aug 07, 2018 | 24.88 | 24.90 | 24.88 | 24.90 | 1,857 | -0.06(-0.25%) |
Aug 06, 2018 | 25.02 | 25.02 | 24.95 | 24.96 | 106,398 | +0.11(+0.46%) |
Aug 03, 2018 | 24.85 | 24.86 | 24.85 | 24.85 | 796 | +0.28(+1.12%) |
Aug 02, 2018 | 24.63 | 24.63 | 24.55 | 24.57 | 1,370 | +0.06(+0.24%) |
Aug 01, 2018 | 24.52 | 24.52 | 24.51 | 24.51 | 639 | -0.29(-1.17%) |
Jul 31, 2018 | 24.61 | 24.80 | 24.61 | 24.80 | 174,608 | +0.34(+1.40%) |
Jul 30, 2018 | 24.46 | 24.46 | 24.46 | 24.46 | 465 | +0.13(+0.54%) |
Jul 27, 2018 | 24.33 | 24.33 | 24.33 | 24.33 | 113 | +0.00(+0.01%) |
Jul 24, 2018 | 24.33 | 24.33 | 24.33 | 134 | +0.07(+0.28%) | |
Jul 23, 2018 | 24.72 | 24.72 | 24.26 | 24.26 | 1,944 | -0.34(-1.39%) |
Jul 17, 2018 | 24.60 | 24.60 | 24.60 | 53 | -0.01(-0.04%) | |
Jul 13, 2018 | 24.61 | 24.61 | 24.61 | 4 | +0.10(+0.42%) | |
Jul 12, 2018 | 24.56 | 24.56 | 24.51 | 24.51 | 303 | -0.04(-0.17%) |
Jul 11, 2018 | 24.45 | 24.57 | 24.45 | 24.55 | 5,141 | +0.43(+1.79%) |
Jul 10, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 294 | -0.81(-3.24%) |
Jul 06, 2018 | 24.93 | 24.93 | 24.93 | 326 | +0.19(+0.78%) | |
Jul 05, 2018 | 24.73 | 24.73 | 24.73 | 24.73 | 186 | +0.47(+1.94%) |
Jun 29, 2018 | 24.26 | 24.26 | 24.26 | 0 | -0.17(-0.71%) | |
Jun 28, 2018 | 24.43 | 24.43 | 24.43 | 24.43 | 207 | +0.17(+0.69%) |
Jun 26, 2018 | 24.27 | 24.27 | 24.27 | 1 | +0.31(+1.30%) | |
Jun 25, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 178 | +0.32(+1.33%) |
Jun 20, 2018 | 23.64 | 23.64 | 23.64 | 5 | +0.18(+0.77%) | |
Jun 19, 2018 | 23.46 | 23.46 | 23.46 | 23.46 | 456 | +0.55(+2.39%) |
Jun 13, 2018 | 22.91 | 22.91 | 22.91 | 17 | +0.19(+0.84%) | |
Jun 07, 2018 | 22.72 | 22.72 | 22.72 | 19 | -0.42(-1.80%) | |
Jun 05, 2018 | 23.14 | 23.14 | 23.14 | 36 | -0.72(-3.00%) | |
May 30, 2018 | 23.86 | 23.86 | 23.86 | 69 | +0.24(+1.01%) | |
May 29, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 226 | +0.40(+1.72%) |
May 23, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.19(+0.83%) | |
May 22, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 299 | +0.02(+0.07%) |
May 21, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 158 | +0.09(+0.41%) |
May 17, 2018 | 22.92 | 22.92 | 22.92 | 2 | -0.47(-2.00%) | |
May 14, 2018 | 23.38 | 23.38 | 23.38 | 0 | -0.14(-0.59%) | |
May 11, 2018 | 23.38 | 23.52 | 23.38 | 23.52 | 876 | +0.44(+1.89%) |
May 09, 2018 | 23.08 | 23.08 | 23.08 | 73 | -0.19(-0.80%) | |
May 08, 2018 | 23.27 | 23.30 | 23.26 | 23.27 | 955 | -0.62(-2.58%) |
May 04, 2018 | 23.89 | 23.89 | 23.89 | 40 | +0.09(+0.36%) | |
May 03, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 157 | -0.09(-0.36%) |
Apr 27, 2018 | 23.89 | 23.89 | 23.89 | 6 | +0.66(+2.82%) | |
Apr 23, 2018 | 23.23 | 23.23 | 23.23 | 55 | +0.09(+0.40%) | |
Apr 20, 2018 | 23.14 | 23.14 | 23.14 | 23.14 | 256 | +0.32(+1.40%) |
Apr 12, 2018 | 22.82 | 22.82 | 22.82 | 33 | -0.51(-2.19%) | |
Apr 06, 2018 | 23.33 | 23.33 | 23.33 | 21 | +0.19(+0.82%) | |
Apr 04, 2018 | 23.14 | 23.14 | 23.14 | 18 | -0.10(-0.45%) | |
Mar 29, 2018 | 23.24 | 23.24 | 23.24 | 8 | +0.24(+1.06%) | |
Mar 27, 2018 | 23.00 | 23.00 | 23.00 | 2 | +0.17(+0.76%) | |
Mar 23, 2018 | 22.83 | 22.83 | 22.83 | 2 | +0.02(+0.07%) | |
Mar 22, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 426 | -0.06(-0.24%) |
Mar 21, 2018 | 22.87 | 22.87 | 22.87 | 22.87 | 349 | +0.53(+2.38%) |
Mar 06, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 208 | -0.16(-0.70%) |
Mar 05, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 617 | -0.24(-1.06%) |
Feb 26, 2018 | 22.73 | 22.73 | 22.73 | 1 | +0.21(+0.93%) | |
Feb 22, 2018 | 22.52 | 22.52 | 22.52 | 9 | -0.08(-0.37%) | |
Feb 21, 2018 | 22.64 | 22.64 | 22.61 | 22.61 | 1,968 | +0.20(+0.88%) |
Feb 20, 2018 | 22.41 | 22.41 | 22.41 | 22.41 | 513 | +0.71(+3.28%) |
Feb 09, 2018 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) | |
Feb 08, 2018 | 21.96 | 21.96 | 21.70 | 21.70 | 668 | -0.13(-0.60%) |
Feb 06, 2018 | 21.83 | 21.83 | 21.83 | 10 | -0.89(-3.93%) | |
Feb 05, 2018 | 22.70 | 22.72 | 22.70 | 22.72 | 684 | -0.02(-0.09%) |
Feb 02, 2018 | 22.78 | 22.78 | 22.74 | 22.74 | 973 | -0.33(-1.44%) |
Feb 01, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 258 | -0.02(-0.08%) |
Jan 31, 2018 | 23.05 | 23.09 | 23.05 | 23.09 | 1,169 | -0.24(-1.02%) |
Jan 26, 2018 | 23.33 | 23.33 | 23.33 | 5 | +0.03(+0.14%) | |
Jan 25, 2018 | 23.17 | 23.30 | 23.17 | 23.30 | 796 | +0.34(+1.48%) |
Jan 24, 2018 | 22.98 | 22.98 | 22.96 | 22.96 | 4,118 | +0.08(+0.33%) |
Jan 22, 2018 | 22.88 | 22.88 | 22.88 | 8 | +0.07(+0.30%) | |
Jan 18, 2018 | 22.81 | 22.81 | 22.81 | 18 | -0.22(-0.97%) | |
Jan 17, 2018 | 23.02 | 23.04 | 22.86 | 23.04 | 1,815 | +0.24(+1.07%) |
Jan 16, 2018 | 22.99 | 22.78 | 22.79 | 315,529 | -0.20(-0.86%) | |
Jan 12, 2018 | 22.99 | 22.99 | 22.99 | 0 | -0.04(-0.15%) | |
Jan 11, 2018 | 23.09 | 23.09 | 23.03 | 23.03 | 978 | -0.11(-0.47%) |
Jan 10, 2018 | 23.10 | 23.14 | 23.10 | 23.14 | 3,251 | -0.18(-0.76%) |
Jan 09, 2018 | 23.44 | 23.45 | 23.31 | 23.31 | 9,022 | -0.22(-0.92%) |
Jan 08, 2018 | 23.12 | 23.53 | 23.12 | 23.53 | 2,092 | +0.18(+0.78%) |
Jan 05, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 728 | -0.00(-0.00%) |
Jan 04, 2018 | 23.62 | 23.65 | 23.35 | 23.35 | 7,291 | -0.22(-0.95%) |
Jan 03, 2018 | 23.73 | 23.73 | 23.57 | 23.57 | 3,555 | -0.12(-0.53%) |
Jan 02, 2018 | 23.87 | 23.70 | 23.70 | 1,304 | -0.17(-0.71%) | |
Dec 29, 2017 | 23.87 | 23.87 | 23.87 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 23.89 | 23.89 | 23.89 | 23.89 | 346 | +0.13(+0.53%) |
Dec 27, 2017 | 23.75 | 23.77 | 23.66 | 23.76 | 4,117 | +0.05(+0.20%) |
Dec 26, 2017 | 24.62 | 24.62 | 23.71 | 23.71 | 1,597 | -0.11(-0.45%) |
Dec 22, 2017 | 24.08 | 24.08 | 23.77 | 23.82 | 3,507 | +0.13(+0.54%) |
Dec 21, 2017 | 23.71 | 24.21 | 23.69 | 23.69 | 11,394 | -0.40(-1.67%) |
Dec 20, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 494 | -0.35(-1.44%) |
Dec 19, 2017 | 24.45 | 24.45 | 24.45 | 24.45 | 742 | -0.22(-0.90%) |
Dec 18, 2017 | 24.70 | 24.70 | 24.67 | 24.67 | 1,135 | -0.18(-0.72%) |
Dec 15, 2017 | 24.83 | 24.85 | 24.81 | 24.85 | 2,563 | +0.05(+0.19%) |
Dec 14, 2017 | 24.83 | 24.83 | 24.80 | 24.80 | 692 | -0.02(-0.07%) |
Dec 13, 2017 | 24.93 | 24.93 | 24.86 | 24.82 | 2,054 | -0.00(-0.02%) |
Dec 12, 2017 | 24.95 | 24.96 | 24.82 | 24.82 | 278,752 | -0.22(-0.89%) |
Dec 11, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 359 | +0.21(+0.86%) |
Dec 08, 2017 | 24.98 | 25.07 | 24.70 | 24.83 | 8,400 | +0.14(+0.56%) |
Dec 07, 2017 | 24.85 | 24.94 | 24.63 | 24.69 | 2,100 | -0.28(-1.13%) |
Dec 06, 2017 | 24.87 | 24.98 | 24.87 | 24.98 | 722 | +0.18(+0.74%) |
Dec 05, 2017 | 24.79 | 24.88 | 24.75 | 24.79 | 29,104 | -0.57(-2.25%) |
Nov 30, 2017 | 25.36 | 25.36 | 25.36 | 1 | +0.06(+0.24%) | |
Nov 29, 2017 | 25.18 | 25.43 | 25.18 | 25.30 | 821 | +0.31(+1.26%) |
Nov 22, 2017 | 24.99 | 24.99 | 24.99 | 6 | -0.20(-0.80%) | |
Nov 16, 2017 | 25.19 | 25.19 | 25.19 | 48 | -0.32(-1.24%) | |
Nov 14, 2017 | 25.51 | 25.51 | 25.51 | 4 | +0.46(+1.85%) | |
Nov 13, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 1,052 | +0.22(+0.89%) |
Nov 10, 2017 | 24.83 | 24.83 | 24.83 | 24.83 | 455 | -0.17(-0.68%) |
Nov 08, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.33(+1.36%) | |
Nov 01, 2017 | 24.66 | 24.66 | 24.66 | 1 | +0.01(+0.03%) | |
Oct 31, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 152 | +0.31(+1.27%) |
Oct 25, 2017 | 24.34 | 24.34 | 24.34 | 3 | -0.31(-1.25%) | |
Oct 24, 2017 | 24.83 | 24.83 | 24.65 | 24.65 | 273 | +0.25(+1.02%) |
Oct 17, 2017 | 24.40 | 24.40 | 24.40 | 59 | +0.11(+0.46%) | |
Oct 16, 2017 | 24.29 | 24.29 | 24.29 | 24.29 | 275 | -0.03(-0.14%) |
Oct 13, 2017 | 24.83 | 24.83 | 24.33 | 24.33 | 781 | -0.03(-0.14%) |
Oct 11, 2017 | 24.36 | 24.36 | 24.36 | 0 | +0.10(+0.43%) | |
Oct 10, 2017 | 24.26 | 24.26 | 24.26 | 24.26 | 128 | +0.44(+1.83%) |
Oct 03, 2017 | 23.82 | 23.82 | 23.82 | 36 | -0.05(-0.22%) |