Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.65 | 23.79 | 23.61 | 23.62 | 24,100 | -0.37(-1.54%) |
Sep 27, 2018 | 23.89 | 24.05 | 23.89 | 23.99 | 7,526 | +0.03(+0.13%) |
Sep 26, 2018 | 24.00 | 24.11 | 23.96 | 23.96 | 17,752 | -0.09(-0.39%) |
Sep 25, 2018 | 23.92 | 24.08 | 23.92 | 24.05 | 9,675 | +0.11(+0.46%) |
Sep 24, 2018 | 24.01 | 24.01 | 23.90 | 23.94 | 6,794 | +0.02(+0.08%) |
Sep 21, 2018 | 23.85 | 23.93 | 23.82 | 23.92 | 6,953 | +0.09(+0.37%) |
Sep 20, 2018 | 23.73 | 23.84 | 23.69 | 23.83 | 15,343 | +0.25(+1.05%) |
Sep 19, 2018 | 23.53 | 23.63 | 23.52 | 23.59 | 25,465 | +0.12(+0.51%) |
Sep 18, 2018 | 23.35 | 23.49 | 23.35 | 23.47 | 19,561 | +0.18(+0.77%) |
Sep 17, 2018 | 23.26 | 23.35 | 23.25 | 23.29 | 16,187 | +0.18(+0.77%) |
Sep 14, 2018 | 23.13 | 23.18 | 23.11 | 23.11 | 20,659 | -0.10(-0.43%) |
Sep 13, 2018 | 23.13 | 23.30 | 23.07 | 23.21 | 48,255 | +0.24(+1.04%) |
Sep 12, 2018 | 22.93 | 23.07 | 22.89 | 22.97 | 19,492 | +0.10(+0.43%) |
Sep 11, 2018 | 22.68 | 22.89 | 22.67 | 22.87 | 42,100 | +0.02(+0.09%) |
Sep 10, 2018 | 22.89 | 22.95 | 22.85 | 22.85 | 19,475 | +0.13(+0.57%) |
Sep 07, 2018 | 22.83 | 22.84 | 22.68 | 22.72 | 31,341 | -0.21(-0.91%) |
Sep 06, 2018 | 23.01 | 23.01 | 22.89 | 22.93 | 10,020 | -0.11(-0.47%) |
Sep 05, 2018 | 23.05 | 23.08 | 23.00 | 23.04 | 26,784 | -0.03(-0.13%) |
Sep 04, 2018 | 23.06 | 23.13 | 23.03 | 23.07 | 19,820 | -0.36(-1.53%) |
Aug 31, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.03(+0.13%) | |
Aug 30, 2018 | 23.49 | 23.54 | 23.36 | 23.40 | 10,012 | -0.32(-1.34%) |
Aug 29, 2018 | 23.64 | 23.75 | 23.62 | 23.72 | 10,229 | +0.16(+0.67%) |
Aug 28, 2018 | 23.68 | 23.75 | 23.56 | 23.56 | 7,181 | -0.08(-0.33%) |
Aug 27, 2018 | 23.47 | 23.65 | 23.47 | 23.64 | 14,746 | +0.32(+1.36%) |
Aug 24, 2018 | 23.24 | 23.32 | 23.24 | 23.32 | 24,992 | +0.14(+0.60%) |
Aug 23, 2018 | 23.26 | 23.30 | 23.14 | 23.18 | 33,634 | -0.09(-0.38%) |
Aug 22, 2018 | 23.22 | 23.32 | 23.22 | 23.27 | 12,597 | +0.09(+0.39%) |
Aug 21, 2018 | 23.09 | 23.32 | 23.09 | 23.18 | 31,952 | +0.22(+0.95%) |
Aug 20, 2018 | 22.96 | 22.98 | 22.87 | 22.96 | 32,790 | +0.03(+0.13%) |
Aug 17, 2018 | 22.82 | 22.95 | 22.71 | 22.93 | 16,829 | +0.04(+0.17%) |
Aug 16, 2018 | 22.86 | 22.94 | 22.82 | 22.89 | 15,738 | +0.14(+0.61%) |
Aug 15, 2018 | 22.83 | 22.83 | 22.67 | 22.75 | 12,417 | -0.36(-1.54%) |
Aug 14, 2018 | 23.02 | 23.13 | 23.00 | 23.11 | 11,049 | +0.20(+0.87%) |
Aug 13, 2018 | 22.91 | 23.00 | 22.79 | 22.91 | 55,156 | -0.13(-0.56%) |
Aug 10, 2018 | 23.22 | 23.22 | 23.03 | 23.04 | 248,920 | -0.74(-3.13%) |
Aug 09, 2018 | 23.99 | 23.99 | 23.74 | 23.79 | 44,147 | -0.26(-1.07%) |
Aug 08, 2018 | 24.03 | 24.09 | 24.01 | 24.04 | 9,795 | -0.15(-0.62%) |
Aug 07, 2018 | 24.17 | 24.24 | 24.15 | 24.19 | 6,865 | +0.21(+0.87%) |
Aug 06, 2018 | 24.03 | 24.03 | 23.97 | 23.98 | 10,467 | -0.09(-0.37%) |
Aug 03, 2018 | 23.99 | 24.07 | 23.99 | 24.07 | 4,534 | +0.05(+0.21%) |
Aug 02, 2018 | 23.93 | 24.04 | 23.93 | 24.02 | 14,720 | -0.20(-0.82%) |
Aug 01, 2018 | 24.29 | 24.38 | 24.20 | 24.22 | 22,566 | -0.15(-0.61%) |
Jul 31, 2018 | 24.38 | 24.45 | 24.35 | 24.37 | 10,555 | -0.06(-0.24%) |
Jul 30, 2018 | 24.42 | 24.45 | 24.40 | 24.43 | 10,530 | +0.19(+0.78%) |
Jul 27, 2018 | 24.36 | 24.36 | 24.23 | 24.24 | 15,116 | +0.08(+0.33%) |
Jul 26, 2018 | 24.28 | 24.45 | 24.16 | 24.16 | 25,282 | -0.29(-1.18%) |
Jul 25, 2018 | 24.17 | 24.45 | 24.17 | 24.45 | 32,692 | +0.41(+1.71%) |
Jul 24, 2018 | 24.01 | 24.11 | 23.95 | 24.04 | 10,119 | +0.07(+0.31%) |
Jul 23, 2018 | 23.94 | 24.00 | 23.91 | 23.96 | 11,032 | +0.04(+0.17%) |
Jul 20, 2018 | 23.82 | 23.95 | 23.82 | 23.92 | 17,300 | +0.24(+1.01%) |
Jul 19, 2018 | 23.70 | 23.74 | 23.60 | 23.69 | 8,743 | -0.18(-0.77%) |
Jul 18, 2018 | 23.85 | 23.90 | 23.80 | 23.87 | 36,112 | -0.03(-0.15%) |
Jul 17, 2018 | 23.79 | 23.96 | 23.79 | 23.90 | 13,495 | +0.07(+0.29%) |
Jul 16, 2018 | 23.87 | 23.87 | 23.80 | 23.83 | 8,298 | +0.02(+0.08%) |
Jul 13, 2018 | 23.80 | 23.82 | 23.77 | 23.81 | 19,892 | +0.01(+0.04%) |
Jul 12, 2018 | 23.78 | 23.85 | 23.77 | 23.80 | 7,408 | +0.11(+0.46%) |
Jul 11, 2018 | 24.05 | 24.05 | 23.66 | 23.70 | 17,082 | -0.48(-1.97%) |
Jul 10, 2018 | 24.07 | 24.20 | 24.07 | 24.17 | 16,903 | +0.05(+0.21%) |
Jul 09, 2018 | 24.12 | 24.20 | 24.06 | 24.12 | 69,992 | +0.16(+0.65%) |
Jul 06, 2018 | 23.85 | 23.99 | 23.84 | 23.97 | 15,422 | +0.12(+0.51%) |
Jul 05, 2018 | 23.78 | 23.87 | 23.78 | 23.84 | 25,547 | +0.31(+1.31%) |
Jul 03, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.13(+0.55%) |