Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.12 | 25.32 | 24.82 | 25.12 | 7,960 | -0.21(-0.83%) |
Sep 27, 2018 | 25.40 | 25.72 | 25.17 | 25.33 | 9,962 | -0.20(-0.79%) |
Sep 26, 2018 | 25.69 | 25.69 | 25.17 | 25.53 | 8,092 | -0.10(-0.38%) |
Sep 25, 2018 | 25.63 | 25.73 | 25.57 | 25.62 | 9,609 | -0.08(-0.31%) |
Sep 24, 2018 | 25.57 | 26.00 | 25.57 | 25.70 | 13,896 | -0.12(-0.47%) |
Sep 21, 2018 | 24.22 | 25.82 | 24.22 | 25.82 | 81,965 | +1.50(+6.18%) |
Sep 20, 2018 | 24.22 | 24.45 | 24.20 | 24.32 | 15,376 | +0.13(+0.53%) |
Sep 19, 2018 | 24.32 | 24.43 | 24.12 | 24.19 | 6,873 | +0.02(+0.07%) |
Sep 18, 2018 | 23.96 | 24.32 | 23.96 | 24.18 | 10,640 | +0.31(+1.31%) |
Sep 17, 2018 | 23.93 | 23.93 | 23.80 | 23.86 | 7,507 | -0.03(-0.13%) |
Sep 14, 2018 | 24.09 | 24.09 | 23.85 | 23.89 | 11,691 | -0.02(-0.10%) |
Sep 13, 2018 | 24.20 | 24.24 | 23.86 | 23.92 | 19,604 | -0.24(-1.00%) |
Sep 12, 2018 | 24.56 | 24.61 | 24.16 | 24.16 | 12,740 | -0.41(-1.67%) |
Sep 11, 2018 | 24.68 | 24.97 | 24.56 | 24.57 | 15,825 | -0.39(-1.55%) |
Sep 10, 2018 | 24.85 | 25.01 | 24.84 | 24.96 | 9,689 | -0.04(-0.16%) |
Sep 07, 2018 | 24.63 | 25.00 | 24.63 | 25.00 | 8,208 | +0.25(+1.01%) |
Sep 06, 2018 | 24.92 | 24.92 | 24.63 | 24.75 | 7,529 | -0.06(-0.23%) |
Sep 05, 2018 | 24.92 | 24.92 | 24.70 | 24.80 | 4,597 | -0.22(-0.87%) |
Sep 04, 2018 | 25.03 | 25.15 | 24.71 | 25.02 | 8,398 | -0.14(-0.54%) |
Aug 31, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.08(+0.32%) | |
Aug 30, 2018 | 24.80 | 25.18 | 24.72 | 25.08 | 7,318 | +0.27(+1.10%) |
Aug 29, 2018 | 24.89 | 25.22 | 24.58 | 24.80 | 6,537 | -0.23(-0.93%) |
Aug 28, 2018 | 25.31 | 25.31 | 24.91 | 25.04 | 2,022 | -0.18(-0.70%) |
Aug 27, 2018 | 24.85 | 25.39 | 24.85 | 25.21 | 6,901 | +0.13(+0.51%) |
Aug 24, 2018 | 24.88 | 25.17 | 24.72 | 25.08 | 13,806 | +0.27(+1.07%) |
Aug 23, 2018 | 24.97 | 24.97 | 24.72 | 24.82 | 8,278 | -0.04(-0.16%) |
Aug 22, 2018 | 25.00 | 25.00 | 24.35 | 24.86 | 16,645 | -0.04(-0.16%) |
Aug 21, 2018 | 25.00 | 25.06 | 24.85 | 24.90 | 12,394 | -0.16(-0.64%) |
Aug 20, 2018 | 25.25 | 25.25 | 24.76 | 25.06 | 9,366 | -0.15(-0.61%) |
Aug 17, 2018 | 24.93 | 25.35 | 24.93 | 25.21 | 7,835 | +0.11(+0.45%) |
Aug 16, 2018 | 25.20 | 25.20 | 24.45 | 25.10 | 14,692 | +0.13(+0.52%) |
Aug 15, 2018 | 25.29 | 25.40 | 24.38 | 24.97 | 12,629 | -0.23(-0.93%) |
Aug 14, 2018 | 25.57 | 25.68 | 24.95 | 25.21 | 10,006 | -0.16(-0.63%) |
Aug 13, 2018 | 25.63 | 25.63 | 25.07 | 25.37 | 11,409 | -0.24(-0.94%) |
Aug 10, 2018 | 25.49 | 25.73 | 25.03 | 25.61 | 8,457 | +0.09(+0.35%) |
Aug 09, 2018 | 25.41 | 25.57 | 25.20 | 25.52 | 5,926 | +0.00(+0.00%) |
Aug 08, 2018 | 25.70 | 25.70 | 25.45 | 25.52 | 5,103 | +0.00(+0.00%) |
Aug 07, 2018 | 25.65 | 25.65 | 25.37 | 25.52 | 5,512 | -0.03(-0.13%) |
Aug 06, 2018 | 25.34 | 25.55 | 25.21 | 25.55 | 2,386 | +0.13(+0.51%) |
Aug 03, 2018 | 25.35 | 25.72 | 25.33 | 25.42 | 8,830 | +0.04(+0.16%) |
Aug 02, 2018 | 25.21 | 25.45 | 24.91 | 25.38 | 8,468 | +0.18(+0.70%) |
Aug 01, 2018 | 24.90 | 25.44 | 24.65 | 25.21 | 3,218 | +0.10(+0.38%) |
Jul 31, 2018 | 25.08 | 25.12 | 24.52 | 25.11 | 11,068 | +0.18(+0.74%) |
Jul 30, 2018 | 25.17 | 25.57 | 24.80 | 24.92 | 9,204 | -0.26(-1.02%) |
Jul 27, 2018 | 25.62 | 25.73 | 24.88 | 25.18 | 7,587 | -0.45(-1.76%) |
Jul 26, 2018 | 25.20 | 25.73 | 25.20 | 25.63 | 8,725 | +0.62(+2.48%) |
Jul 25, 2018 | 25.96 | 26.12 | 24.79 | 25.01 | 9,947 | -0.38(-1.49%) |
Jul 24, 2018 | 25.25 | 25.69 | 24.97 | 25.39 | 6,733 | +0.38(+1.51%) |
Jul 23, 2018 | 24.84 | 25.05 | 24.22 | 25.01 | 3,218 | +0.36(+1.45%) |
Jul 20, 2018 | 24.19 | 24.79 | 24.19 | 24.65 | 5,142 | +0.56(+2.32%) |
Jul 19, 2018 | 24.30 | 24.80 | 24.09 | 24.09 | 5,527 | +0.00(+0.00%) |
Jul 18, 2018 | 24.01 | 24.77 | 24.01 | 24.09 | 6,574 | -0.10(-0.43%) |
Jul 17, 2018 | 24.31 | 24.32 | 24.02 | 24.20 | 13,553 | +0.05(+0.20%) |
Jul 16, 2018 | 24.09 | 24.59 | 23.95 | 24.15 | 5,886 | +0.14(+0.60%) |
Jul 13, 2018 | 24.26 | 24.79 | 23.94 | 24.01 | 7,917 | -0.18(-0.76%) |
Jul 12, 2018 | 25.33 | 25.33 | 24.19 | 24.19 | 11,256 | -1.13(-4.45%) |
Jul 11, 2018 | 25.81 | 25.81 | 25.27 | 25.32 | 7,682 | -0.43(-1.68%) |
Jul 10, 2018 | 26.56 | 26.56 | 25.47 | 25.75 | 10,720 | -0.83(-3.13%) |
Jul 09, 2018 | 26.14 | 26.76 | 26.03 | 26.58 | 8,299 | +0.65(+2.50%) |
Jul 06, 2018 | 25.30 | 26.01 | 24.99 | 25.93 | 17,676 | +0.55(+2.17%) |
Jul 05, 2018 | 25.45 | 25.70 | 25.13 | 25.38 | 4,681 | -0.07(-0.28%) |
Jul 03, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.67(+2.71%) |