Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.10 | 24.47 | 24.10 | 24.41 | 900 | +0.36(+1.50%) |
Sep 27, 2018 | 23.89 | 24.10 | 23.89 | 24.05 | 2,334 | +0.18(+0.77%) |
Sep 26, 2018 | 23.87 | 23.87 | 23.87 | 23.87 | 428 | -0.41(-1.71%) |
Sep 25, 2018 | 24.28 | 24.28 | 11 | +0.00(+0.00%) | ||
Sep 24, 2018 | 24.58 | 24.62 | 24.22 | 24.28 | 3,192 | -0.93(-3.69%) |
Sep 21, 2018 | 25.21 | 25.21 | 25.21 | 25.21 | 400 | +0.25(+1.00%) |
Sep 20, 2018 | 24.96 | 24.96 | 24.96 | 24.96 | 214 | -0.19(-0.74%) |
Sep 19, 2018 | 25.19 | 25.19 | 25.15 | 25.15 | 434 | -0.35(-1.39%) |
Sep 18, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 388 | -0.04(-0.17%) |
Sep 17, 2018 | 25.54 | 25.54 | 25.54 | 25.54 | 2,180 | +0.06(+0.25%) |
Sep 14, 2018 | 25.13 | 25.48 | 25.06 | 25.48 | 7,000 | -0.46(-1.79%) |
Sep 13, 2018 | 25.78 | 25.94 | 25.77 | 25.94 | 680 | +0.30(+1.19%) |
Sep 12, 2018 | 25.72 | 25.72 | 25.64 | 25.64 | 1,183 | -0.28(-1.08%) |
Sep 11, 2018 | 25.81 | 25.92 | 25.76 | 25.92 | 2,526 | -0.03(-0.12%) |
Sep 10, 2018 | 25.80 | 25.95 | 25.80 | 25.95 | 2,230 | +0.48(+1.90%) |
Sep 07, 2018 | 25.74 | 25.74 | 25.46 | 25.46 | 1,900 | -0.65(-2.48%) |
Sep 06, 2018 | 26.08 | 26.11 | 26.08 | 26.11 | 1,578 | +0.70(+2.76%) |
Sep 05, 2018 | 25.50 | 25.50 | 25.41 | 25.41 | 1,275 | -0.53(-2.04%) |
Sep 04, 2018 | 25.94 | 25.94 | 25.94 | 25.94 | 233 | -0.28(-1.07%) |
Aug 31, 2018 | 26.22 | 26.22 | 26.22 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 26.22 | 26.22 | 26.22 | 26.22 | 403 | -0.07(-0.28%) |
Aug 29, 2018 | 26.28 | 26.29 | 26.28 | 26.29 | 931 | -0.29(-1.09%) |
Aug 28, 2018 | 25.65 | 26.59 | 25.65 | 26.59 | 1,268 | +1.09(+4.25%) |
Aug 27, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 707 | -0.10(-0.39%) |
Aug 24, 2018 | 25.60 | 25.73 | 25.60 | 25.60 | 2,800 | +0.00(+0.00%) |
Aug 23, 2018 | 25.65 | 25.65 | 25.60 | 25.60 | 1,062 | +0.00(+0.00%) |
Aug 22, 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 137 | -0.69(-2.62%) |
Aug 21, 2018 | 26.29 | 26.29 | 16 | +0.00(+0.00%) | ||
Aug 20, 2018 | 26.25 | 26.43 | 26.25 | 26.29 | 3,498 | +0.29(+1.12%) |
Aug 17, 2018 | 25.85 | 26.00 | 25.85 | 26.00 | 1,300 | +0.50(+1.96%) |
Aug 16, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 437 | +0.18(+0.71%) |
Aug 15, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 201 | +0.64(+2.58%) |
Aug 14, 2018 | 24.68 | 24.68 | 24.68 | 24.68 | 5 | +0.00(+0.00%) |
Aug 13, 2018 | 24.68 | 24.68 | 24.68 | 24.68 | 295 | -0.17(-0.67%) |
Aug 10, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 200 | -0.39(-1.56%) |
Aug 09, 2018 | 25.98 | 25.98 | 25.14 | 25.24 | 811 | -0.25(-0.96%) |
Aug 08, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 79 | +0.00(+0.00%) |
Aug 07, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 302 | -0.06(-0.23%) |
Aug 06, 2018 | 25.55 | 25.55 | 25.55 | 25.55 | 324 | +0.26(+1.03%) |
Aug 03, 2018 | 25.35 | 25.35 | 25.27 | 25.29 | 1,000 | +0.14(+0.56%) |
Aug 02, 2018 | 25.13 | 25.15 | 25.13 | 25.15 | 512 | +0.15(+0.60%) |
Aug 01, 2018 | 24.57 | 25.00 | 24.57 | 25.00 | 1,522 | +0.08(+0.32%) |
Jul 31, 2018 | 24.72 | 25.00 | 24.72 | 24.92 | 2,322 | +0.95(+3.96%) |
Jul 30, 2018 | 23.77 | 23.98 | 23.77 | 23.97 | 1,735 | +0.12(+0.50%) |
Jul 27, 2018 | 23.96 | 24.00 | 23.85 | 23.85 | 1,200 | -0.57(-2.34%) |
Jul 26, 2018 | 24.64 | 24.64 | 24.42 | 24.42 | 563 | +0.07(+0.31%) |
Jul 25, 2018 | 24.35 | 24.35 | 24.35 | 24.35 | 300 | +0.41(+1.72%) |
Jul 24, 2018 | 24.11 | 24.14 | 23.93 | 23.94 | 5,205 | -0.24(-1.00%) |
Jul 23, 2018 | 24.24 | 24.24 | 24.18 | 24.18 | 1,159 | -0.17(-0.70%) |
Jul 20, 2018 | 24.20 | 24.39 | 24.20 | 24.35 | 1,258 | -0.49(-1.98%) |
Jul 19, 2018 | 24.77 | 24.84 | 24.77 | 24.84 | 1,119 | +0.59(+2.43%) |
Jul 18, 2018 | 24.32 | 24.32 | 24.25 | 24.25 | 1,020 | -0.22(-0.90%) |
Jul 17, 2018 | 24.47 | 24.47 | 24.47 | 24.47 | 283 | -0.36(-1.44%) |
Jul 16, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 844 | -0.71(-2.79%) |
Jul 12, 2018 | 25.54 | 25.54 | 25.54 | 3 | +0.05(+0.20%) | |
Jul 11, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 1,040 | +0.04(+0.16%) |
Jul 10, 2018 | 25.46 | 25.50 | 25.45 | 25.45 | 1,859 | +0.28(+1.11%) |
Jul 09, 2018 | 25.17 | 25.17 | 25.17 | 25.17 | 1,047 | -0.56(-2.18%) |
Jul 06, 2018 | 25.74 | 25.75 | 25.73 | 25.73 | 1,417 | +0.23(+0.90%) |
Jul 05, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 467 | +0.32(+1.27%) |
Jul 03, 2018 | 25.18 | 25.18 | 25.18 | 0 | +0.86(+3.54%) |