Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.29 | 25.33 | 25.28 | 25.28 | 2,400 | -0.02(-0.08%) |
Sep 27, 2018 | 25.28 | 25.40 | 25.28 | 25.30 | 6,459 | -0.03(-0.12%) |
Sep 26, 2018 | 25.28 | 25.34 | 25.25 | 25.33 | 3,496 | +0.05(+0.20%) |
Sep 25, 2018 | 25.25 | 25.29 | 25.25 | 25.28 | 1,349 | +0.00(+0.01%) |
Sep 24, 2018 | 25.22 | 25.28 | 25.22 | 25.28 | 5,928 | +0.03(+0.11%) |
Sep 21, 2018 | 25.23 | 25.26 | 25.23 | 25.25 | 3,000 | +0.02(+0.08%) |
Sep 20, 2018 | 25.22 | 25.27 | 25.22 | 25.23 | 5,718 | -0.03(-0.12%) |
Sep 19, 2018 | 25.24 | 25.29 | 25.24 | 25.26 | 4,079 | +0.01(+0.04%) |
Sep 18, 2018 | 25.26 | 25.28 | 25.23 | 25.25 | 8,321 | +0.01(+0.04%) |
Sep 17, 2018 | 25.21 | 25.28 | 25.21 | 25.24 | 3,320 | -0.02(-0.08%) |
Sep 14, 2018 | 25.23 | 25.26 | 25.23 | 25.26 | 3,800 | +0.01(+0.04%) |
Sep 13, 2018 | 25.21 | 25.25 | 25.21 | 25.25 | 4,755 | +0.05(+0.20%) |
Sep 12, 2018 | 25.28 | 25.31 | 25.15 | 25.20 | 38,633 | -0.08(-0.32%) |
Sep 11, 2018 | 25.30 | 25.47 | 25.28 | 25.28 | 11,839 | -0.03(-0.12%) |
Sep 10, 2018 | 25.28 | 25.31 | 25.28 | 25.31 | 8,315 | +0.00(+0.00%) |
Sep 07, 2018 | 25.27 | 25.31 | 25.27 | 25.31 | 3,300 | +0.05(+0.20%) |
Sep 06, 2018 | 25.42 | 25.42 | 25.26 | 25.26 | 12,348 | -0.17(-0.67%) |
Sep 05, 2018 | 25.32 | 25.63 | 25.32 | 25.43 | 18,332 | +0.07(+0.28%) |
Sep 04, 2018 | 25.37 | 25.38 | 25.32 | 25.36 | 4,344 | +0.06(+0.24%) |
Aug 31, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.04(-0.16%) | |
Aug 30, 2018 | 25.26 | 25.34 | 25.26 | 25.34 | 2,642 | -0.01(-0.04%) |
Aug 29, 2018 | 25.35 | 25.35 | 25.25 | 25.35 | 3,051 | +0.00(+0.00%) |
Aug 28, 2018 | 25.24 | 25.35 | 25.24 | 25.35 | 3,420 | +0.10(+0.40%) |
Aug 27, 2018 | 25.20 | 25.35 | 25.20 | 25.25 | 4,250 | +0.00(+0.00%) |
Aug 24, 2018 | 25.19 | 25.28 | 25.19 | 25.25 | 1,600 | -0.00(-0.00%) |
Aug 23, 2018 | 25.18 | 25.26 | 25.18 | 25.25 | 2,805 | -0.00(-0.00%) |
Aug 22, 2018 | 25.16 | 25.25 | 25.16 | 25.25 | 5,632 | +0.06(+0.24%) |
Aug 21, 2018 | 25.15 | 25.22 | 25.13 | 25.19 | 2,790 | +0.06(+0.24%) |
Aug 20, 2018 | 25.19 | 25.21 | 25.13 | 25.13 | 1,904 | -0.09(-0.34%) |
Aug 17, 2018 | 25.23 | 25.23 | 25.18 | 25.22 | 6,000 | -0.00(-0.02%) |
Aug 16, 2018 | 25.22 | 25.37 | 25.22 | 25.22 | 6,626 | -0.10(-0.39%) |
Aug 15, 2018 | 25.23 | 25.32 | 25.21 | 25.32 | 10,675 | +0.10(+0.38%) |
Aug 14, 2018 | 25.22 | 25.31 | 25.22 | 25.22 | 3,769 | +0.02(+0.10%) |
Aug 13, 2018 | 25.15 | 25.20 | 25.14 | 25.20 | 7,852 | +0.09(+0.36%) |
Aug 10, 2018 | 25.11 | 25.15 | 25.11 | 25.11 | 3,100 | -0.00(-0.01%) |
Aug 09, 2018 | 25.13 | 25.15 | 25.11 | 25.11 | 3,756 | -0.02(-0.07%) |
Aug 08, 2018 | 25.12 | 25.16 | 25.12 | 25.13 | 2,844 | -0.02(-0.08%) |
Aug 07, 2018 | 25.11 | 25.15 | 25.11 | 25.15 | 7,311 | +0.04(+0.15%) |
Aug 06, 2018 | 25.11 | 25.19 | 25.11 | 25.11 | 3,302 | +0.01(+0.05%) |
Aug 03, 2018 | 25.15 | 25.19 | 25.10 | 25.10 | 7,300 | -0.01(-0.04%) |
Aug 02, 2018 | 25.09 | 25.15 | 25.09 | 25.11 | 4,499 | +0.02(+0.09%) |
Aug 01, 2018 | 25.16 | 25.16 | 25.06 | 25.09 | 10,069 | -0.06(-0.24%) |
Jul 31, 2018 | 25.12 | 25.15 | 25.11 | 25.15 | 1,298 | +0.05(+0.18%) |
Jul 30, 2018 | 25.16 | 25.16 | 25.10 | 25.11 | 2,943 | -0.04(-0.18%) |
Jul 27, 2018 | 25.10 | 25.15 | 25.10 | 25.15 | 3,900 | +0.00(+0.00%) |
Jul 26, 2018 | 25.15 | 25.15 | 25.09 | 25.15 | 575 | +0.05(+0.20%) |
Jul 25, 2018 | 25.10 | 25.15 | 25.10 | 25.10 | 3,890 | +0.00(+0.00%) |
Jul 24, 2018 | 25.15 | 25.15 | 25.10 | 25.10 | 3,128 | -0.04(-0.16%) |
Jul 23, 2018 | 25.10 | 25.14 | 25.08 | 25.14 | 7,152 | +0.03(+0.12%) |
Jul 20, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 293 | -0.01(-0.04%) |
Jul 19, 2018 | 25.09 | 25.14 | 25.09 | 25.12 | 2,940 | +0.02(+0.07%) |
Jul 18, 2018 | 25.09 | 25.14 | 25.08 | 25.10 | 2,074 | +0.00(+0.01%) |
Jul 17, 2018 | 25.08 | 25.12 | 25.08 | 25.10 | 3,565 | -0.02(-0.08%) |
Jul 16, 2018 | 25.12 | 25.12 | 25.09 | 25.12 | 4,367 | +0.03(+0.12%) |
Jul 13, 2018 | 25.18 | 25.18 | 25.09 | 25.09 | 5,752 | -0.33(-1.30%) |
Jul 12, 2018 | 25.43 | 25.47 | 25.41 | 25.42 | 7,555 | +0.07(+0.28%) |
Jul 11, 2018 | 25.36 | 25.43 | 25.35 | 25.35 | 14,473 | -0.01(-0.04%) |
Jul 10, 2018 | 25.43 | 25.43 | 25.36 | 25.36 | 2,116 | -0.03(-0.11%) |
Jul 09, 2018 | 25.42 | 25.43 | 25.33 | 25.39 | 10,538 | +0.05(+0.19%) |
Jul 06, 2018 | 25.33 | 25.34 | 25.32 | 25.34 | 2,920 | -0.01(-0.04%) |
Jul 05, 2018 | 25.30 | 25.36 | 25.30 | 25.35 | 8,220 | +0.03(+0.13%) |
Jul 03, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.01(+0.03%) |