Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.52 | 24.71 | 24.47 | 24.52 | 2,919,475 | -0.53(-2.12%) |
Sep 27, 2018 | 25.14 | 25.25 | 25.04 | 25.05 | 406,937 | -0.22(-0.85%) |
Sep 26, 2018 | 25.26 | 25.46 | 25.22 | 25.27 | 801,332 | -0.05(-0.20%) |
Sep 25, 2018 | 25.40 | 25.43 | 25.28 | 25.32 | 378,124 | +0.01(+0.03%) |
Sep 24, 2018 | 25.58 | 25.58 | 25.31 | 25.31 | 289,384 | -0.23(-0.91%) |
Sep 21, 2018 | 25.47 | 25.58 | 25.46 | 25.54 | 902,163 | -0.18(-0.71%) |
Sep 20, 2018 | 25.61 | 25.77 | 25.51 | 25.72 | 5,582,114 | +0.57(+2.27%) |
Sep 19, 2018 | 25.03 | 25.15 | 25.02 | 25.15 | 927,986 | +0.17(+0.70%) |
Sep 18, 2018 | 24.94 | 25.03 | 24.94 | 24.98 | 382,917 | +0.18(+0.73%) |
Sep 17, 2018 | 24.90 | 24.95 | 24.78 | 24.80 | 299,183 | +0.20(+0.81%) |
Sep 14, 2018 | 24.63 | 24.71 | 24.54 | 24.60 | 530,769 | -0.07(-0.30%) |
Sep 13, 2018 | 24.76 | 24.83 | 24.62 | 24.67 | 370,529 | +0.30(+1.22%) |
Sep 12, 2018 | 24.31 | 24.47 | 24.29 | 24.37 | 469,696 | -0.05(-0.20%) |
Sep 11, 2018 | 24.20 | 24.43 | 24.19 | 24.42 | 512,598 | +0.02(+0.07%) |
Sep 10, 2018 | 24.45 | 24.48 | 24.37 | 24.41 | 1,112,331 | +0.44(+1.83%) |
Sep 07, 2018 | 23.95 | 24.08 | 23.90 | 23.97 | 689,059 | -0.36(-1.46%) |
Sep 06, 2018 | 24.44 | 24.54 | 24.25 | 24.33 | 990,886 | -0.26(-1.04%) |
Sep 05, 2018 | 24.66 | 24.71 | 24.52 | 24.58 | 526,253 | -0.07(-0.30%) |
Sep 04, 2018 | 24.38 | 24.66 | 24.35 | 24.66 | 833,955 | +0.04(+0.17%) |
Aug 31, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.31(-1.26%) | |
Aug 30, 2018 | 24.97 | 25.00 | 24.88 | 24.93 | 397,234 | -0.40(-1.57%) |
Aug 29, 2018 | 25.10 | 25.34 | 25.09 | 25.33 | 454,642 | +0.02(+0.07%) |
Aug 28, 2018 | 25.48 | 25.48 | 25.31 | 25.31 | 328,677 | -0.09(-0.36%) |
Aug 27, 2018 | 25.24 | 25.42 | 25.24 | 25.40 | 432,211 | +0.31(+1.25%) |
Aug 24, 2018 | 25.06 | 25.15 | 25.02 | 25.09 | 324,909 | +0.26(+1.03%) |
Aug 23, 2018 | 24.89 | 25.00 | 24.81 | 24.83 | 445,496 | -0.23(-0.93%) |
Aug 22, 2018 | 25.01 | 25.09 | 25.00 | 25.06 | 325,693 | +0.15(+0.60%) |
Aug 21, 2018 | 24.88 | 25.01 | 24.81 | 24.91 | 499,204 | +0.47(+1.93%) |
Aug 20, 2018 | 24.38 | 24.50 | 24.37 | 24.44 | 324,964 | +0.10(+0.41%) |
Aug 17, 2018 | 24.16 | 24.37 | 24.13 | 24.34 | 443,233 | +0.17(+0.68%) |
Aug 16, 2018 | 24.18 | 24.34 | 24.16 | 24.18 | 1,264,710 | +0.12(+0.52%) |
Aug 15, 2018 | 23.99 | 24.10 | 23.85 | 24.05 | 848,961 | -0.46(-1.86%) |
Aug 14, 2018 | 24.48 | 24.54 | 24.37 | 24.51 | 442,864 | +0.00(+0.00%) |
Aug 13, 2018 | 24.57 | 24.67 | 24.48 | 24.51 | 738,441 | -0.18(-0.74%) |
Aug 10, 2018 | 24.79 | 24.85 | 24.64 | 24.69 | 1,529,887 | -0.77(-3.03%) |
Aug 09, 2018 | 25.56 | 25.63 | 25.43 | 25.46 | 356,207 | -0.23(-0.90%) |
Aug 08, 2018 | 25.59 | 25.73 | 25.52 | 25.69 | 230,321 | -0.02(-0.06%) |
Aug 07, 2018 | 25.77 | 25.80 | 25.70 | 25.71 | 439,533 | +0.21(+0.81%) |
Aug 06, 2018 | 25.50 | 25.55 | 25.41 | 25.50 | 534,062 | -0.15(-0.58%) |
Aug 03, 2018 | 25.56 | 25.68 | 25.51 | 25.65 | 564,214 | +0.02(+0.06%) |
Aug 02, 2018 | 25.53 | 25.66 | 25.46 | 25.63 | 788,656 | -0.27(-1.06%) |
Aug 01, 2018 | 26.01 | 26.06 | 25.89 | 25.91 | 503,494 | -0.24(-0.92%) |
Jul 31, 2018 | 26.35 | 26.36 | 26.09 | 26.15 | 876,954 | +0.04(+0.16%) |
Jul 30, 2018 | 26.08 | 26.22 | 26.08 | 26.11 | 1,260,334 | +0.20(+0.77%) |
Jul 27, 2018 | 25.92 | 26.01 | 25.87 | 25.91 | 571,821 | +0.22(+0.84%) |
Jul 26, 2018 | 25.82 | 25.84 | 25.68 | 25.69 | 604,352 | -0.22(-0.86%) |
Jul 25, 2018 | 25.75 | 25.96 | 25.59 | 25.92 | 726,205 | +0.15(+0.58%) |
Jul 24, 2018 | 25.90 | 25.98 | 25.74 | 25.77 | 633,058 | -0.01(-0.03%) |
Jul 23, 2018 | 25.70 | 25.79 | 25.68 | 25.77 | 394,551 | +0.07(+0.26%) |
Jul 20, 2018 | 25.56 | 25.77 | 25.56 | 25.71 | 977,809 | +0.17(+0.65%) |
Jul 19, 2018 | 25.40 | 25.61 | 25.37 | 25.54 | 768,580 | -0.04(-0.16%) |
Jul 18, 2018 | 25.53 | 25.65 | 25.49 | 25.58 | 852,780 | -0.06(-0.23%) |
Jul 17, 2018 | 25.53 | 25.70 | 25.51 | 25.64 | 13,616,497 | -0.11(-0.42%) |
Jul 16, 2018 | 25.72 | 25.86 | 25.68 | 25.75 | 429,289 | +0.09(+0.36%) |
Jul 13, 2018 | 25.62 | 25.68 | 25.54 | 25.66 | 458,276 | -0.14(-0.55%) |
Jul 12, 2018 | 25.70 | 25.83 | 25.67 | 25.80 | 423,954 | +0.12(+0.48%) |
Jul 11, 2018 | 25.91 | 25.96 | 25.59 | 25.68 | 1,019,415 | -0.56(-2.15%) |
Jul 10, 2018 | 26.14 | 26.25 | 26.11 | 26.24 | 761,770 | -0.12(-0.44%) |
Jul 09, 2018 | 26.39 | 26.47 | 26.32 | 26.35 | 805,042 | +0.15(+0.57%) |
Jul 06, 2018 | 26.09 | 26.26 | 26.07 | 26.21 | 1,168,391 | +0.17(+0.67%) |
Jul 05, 2018 | 26.01 | 26.08 | 25.95 | 26.03 | 1,159,033 | +0.80(+3.18%) |
Jul 03, 2018 | 25.23 | 25.23 | 25.23 | 0 | +0.18(+0.73%) |