Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.79 | 24.94 | 24.79 | 24.94 | 2,845 | +0.38(+1.55%) |
Sep 27, 2018 | 24.66 | 24.73 | 24.40 | 24.56 | 7,844 | +0.20(+0.82%) |
Sep 26, 2018 | 24.88 | 24.88 | 24.36 | 24.36 | 4,156 | -0.24(-0.96%) |
Sep 25, 2018 | 25.15 | 25.15 | 24.53 | 24.60 | 7,955 | -0.32(-1.30%) |
Sep 24, 2018 | 25.05 | 25.05 | 24.93 | 24.93 | 4,272 | -0.23(-0.91%) |
Sep 21, 2018 | 25.05 | 25.15 | 25.05 | 25.15 | 10,357 | +0.17(+0.66%) |
Sep 20, 2018 | 25.21 | 25.21 | 24.94 | 24.99 | 4,030 | +0.05(+0.18%) |
Sep 19, 2018 | 25.27 | 25.27 | 24.94 | 24.94 | 31,768 | -0.51(-2.01%) |
Sep 18, 2018 | 25.42 | 25.50 | 25.42 | 25.45 | 26,908 | +0.03(+0.11%) |
Sep 17, 2018 | 25.46 | 25.46 | 25.43 | 25.43 | 6,911 | +0.01(+0.03%) |
Sep 14, 2018 | 25.25 | 25.43 | 25.24 | 25.42 | 4,438 | -0.10(-0.41%) |
Sep 13, 2018 | 25.38 | 25.52 | 25.38 | 25.52 | 9,968 | +0.13(+0.51%) |
Sep 12, 2018 | 25.68 | 25.68 | 25.37 | 25.39 | 2,610 | -0.04(-0.17%) |
Sep 11, 2018 | 25.48 | 25.48 | 25.44 | 25.44 | 409 | -0.03(-0.11%) |
Sep 10, 2018 | 25.41 | 25.46 | 25.41 | 25.46 | 1,648 | +0.16(+0.63%) |
Sep 07, 2018 | 25.37 | 25.37 | 25.30 | 25.30 | 1,479 | -0.30(-1.17%) |
Sep 06, 2018 | 25.56 | 25.66 | 25.56 | 25.60 | 2,157 | +0.23(+0.90%) |
Sep 05, 2018 | 25.37 | 25.41 | 25.37 | 25.38 | 10,190 | +0.22(+0.88%) |
Sep 04, 2018 | 25.21 | 25.21 | 25.15 | 25.15 | 745 | +0.13(+0.53%) |
Aug 31, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.13(-0.52%) | |
Aug 30, 2018 | 25.28 | 25.28 | 25.15 | 25.15 | 4,793 | +0.14(+0.56%) |
Aug 29, 2018 | 25.01 | 25.01 | 25.01 | 25.01 | 186 | +0.00(+0.00%) |
Aug 28, 2018 | 25.31 | 25.31 | 24.92 | 25.01 | 3,862 | +0.00(+0.00%) |
Aug 27, 2018 | 25.16 | 25.17 | 25.01 | 25.01 | 5,553 | -0.15(-0.59%) |
Aug 24, 2018 | 25.35 | 25.35 | 25.13 | 25.16 | 14,796 | +0.09(+0.35%) |
Aug 23, 2018 | 25.08 | 25.08 | 25.06 | 25.08 | 17,122 | +0.02(+0.08%) |
Aug 22, 2018 | 25.08 | 25.08 | 25.05 | 25.05 | 2,328 | -0.19(-0.76%) |
Aug 21, 2018 | 25.51 | 25.51 | 25.23 | 25.25 | 1,147 | -0.22(-0.88%) |
Aug 20, 2018 | 26.81 | 26.81 | 25.47 | 25.47 | 440 | -0.10(-0.38%) |
Aug 17, 2018 | 25.56 | 25.58 | 25.56 | 25.57 | 1,251 | +0.18(+0.70%) |
Aug 16, 2018 | 25.23 | 25.39 | 25.23 | 25.39 | 8,592 | +0.29(+1.15%) |
Aug 15, 2018 | 25.19 | 25.19 | 25.07 | 25.10 | 742 | +0.13(+0.53%) |
Aug 14, 2018 | 24.97 | 24.97 | 24.97 | 24.97 | 306 | +0.12(+0.48%) |
Aug 13, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 314 | -0.04(-0.16%) |
Aug 10, 2018 | 24.99 | 24.99 | 24.89 | 24.89 | 3,642 | -0.05(-0.21%) |
Aug 09, 2018 | 24.56 | 24.94 | 24.56 | 24.94 | 4,573 | +0.13(+0.53%) |
Aug 08, 2018 | 24.79 | 24.81 | 24.79 | 24.81 | 2,851 | -0.09(-0.35%) |
Aug 07, 2018 | 24.88 | 24.90 | 24.88 | 24.90 | 1,857 | -0.06(-0.25%) |
Aug 06, 2018 | 25.02 | 25.02 | 24.95 | 24.96 | 106,398 | +0.11(+0.46%) |
Aug 03, 2018 | 24.85 | 24.86 | 24.85 | 24.85 | 796 | +0.28(+1.12%) |
Aug 02, 2018 | 24.63 | 24.63 | 24.55 | 24.57 | 1,370 | +0.06(+0.24%) |
Aug 01, 2018 | 24.52 | 24.52 | 24.51 | 24.51 | 639 | -0.29(-1.17%) |
Jul 31, 2018 | 24.61 | 24.80 | 24.61 | 24.80 | 174,608 | +0.34(+1.40%) |
Jul 30, 2018 | 24.46 | 24.46 | 24.46 | 24.46 | 465 | +0.13(+0.54%) |
Jul 27, 2018 | 24.33 | 24.33 | 24.33 | 24.33 | 113 | +0.00(+0.01%) |
Jul 24, 2018 | 24.33 | 24.33 | 24.33 | 134 | +0.07(+0.28%) | |
Jul 23, 2018 | 24.72 | 24.72 | 24.26 | 24.26 | 1,944 | -0.34(-1.39%) |
Jul 17, 2018 | 24.60 | 24.60 | 24.60 | 53 | -0.01(-0.04%) | |
Jul 13, 2018 | 24.61 | 24.61 | 24.61 | 4 | +0.10(+0.42%) | |
Jul 12, 2018 | 24.56 | 24.56 | 24.51 | 24.51 | 303 | -0.04(-0.17%) |
Jul 11, 2018 | 24.45 | 24.57 | 24.45 | 24.55 | 5,141 | +0.43(+1.79%) |
Jul 10, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 294 | -0.81(-3.24%) |
Jul 06, 2018 | 24.93 | 24.93 | 24.93 | 326 | +0.19(+0.78%) |