Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.25 | 25.30 | 24.99 | 25.18 | 5,277,923 | -0.21(-0.84%) |
Sep 27, 2018 | 25.85 | 26.08 | 25.34 | 25.39 | 4,849,130 | -0.46(-1.79%) |
Sep 26, 2018 | 26.01 | 26.05 | 25.65 | 25.85 | 4,099,612 | -0.11(-0.43%) |
Sep 25, 2018 | 26.30 | 26.30 | 25.92 | 25.97 | 15,828,124 | -0.12(-0.46%) |
Sep 24, 2018 | 25.99 | 26.23 | 25.80 | 26.09 | 14,095,626 | +0.00(+0.00%) |
Sep 21, 2018 | 25.98 | 26.52 | 25.83 | 26.09 | 38,646,072 | +0.21(+0.82%) |
Sep 20, 2018 | 25.76 | 26.40 | 25.74 | 25.87 | 14,085,513 | +0.12(+0.47%) |
Sep 19, 2018 | 25.54 | 25.79 | 25.47 | 25.75 | 12,977,478 | +0.20(+0.79%) |
Sep 18, 2018 | 25.49 | 25.74 | 25.05 | 25.55 | 7,477,575 | +0.05(+0.18%) |
Sep 17, 2018 | 25.48 | 25.85 | 25.45 | 25.50 | 7,815,431 | +0.09(+0.36%) |
Sep 14, 2018 | 25.13 | 25.49 | 25.13 | 25.41 | 5,109,844 | +0.31(+1.25%) |
Sep 13, 2018 | 24.85 | 25.34 | 24.79 | 25.10 | 5,950,393 | +0.29(+1.15%) |
Sep 12, 2018 | 24.39 | 24.93 | 24.24 | 24.81 | 5,847,064 | +0.31(+1.28%) |
Sep 11, 2018 | 24.12 | 24.67 | 24.02 | 24.50 | 10,331,698 | +0.17(+0.68%) |
Sep 10, 2018 | 23.44 | 24.85 | 23.44 | 24.33 | 16,925,596 | +1.14(+4.90%) |
Sep 07, 2018 | 23.15 | 23.26 | 23.01 | 23.20 | 1,504,914 | -0.05(-0.20%) |
Sep 06, 2018 | 23.48 | 23.80 | 23.20 | 23.24 | 2,734,786 | -0.26(-1.10%) |
Sep 05, 2018 | 23.92 | 24.09 | 23.46 | 23.50 | 3,437,866 | -0.47(-1.96%) |
Sep 04, 2018 | 24.01 | 24.11 | 23.76 | 23.97 | 2,625,864 | -0.11(-0.46%) |
Aug 31, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.02(+0.08%) | |
Aug 30, 2018 | 24.24 | 24.28 | 23.97 | 24.06 | 2,656,166 | -0.25(-1.03%) |
Aug 29, 2018 | 24.26 | 24.40 | 23.95 | 24.31 | 2,325,743 | +0.01(+0.04%) |
Aug 28, 2018 | 24.48 | 24.74 | 24.22 | 24.30 | 1,966,135 | -0.13(-0.53%) |
Aug 27, 2018 | 24.80 | 24.82 | 24.34 | 24.43 | 3,072,021 | -0.21(-0.86%) |
Aug 24, 2018 | 24.60 | 24.74 | 24.47 | 24.64 | 1,330,771 | +0.18(+0.76%) |
Aug 23, 2018 | 24.24 | 24.58 | 24.20 | 24.46 | 2,182,246 | +0.26(+1.07%) |
Aug 22, 2018 | 23.91 | 24.35 | 23.66 | 24.20 | 2,205,526 | +0.30(+1.24%) |
Aug 21, 2018 | 23.65 | 24.06 | 23.61 | 23.91 | 2,154,883 | +0.31(+1.33%) |
Aug 20, 2018 | 23.36 | 23.85 | 23.33 | 23.59 | 3,797,412 | +0.14(+0.59%) |
Aug 17, 2018 | 23.38 | 23.56 | 23.29 | 23.45 | 1,800,028 | +0.03(+0.12%) |
Aug 16, 2018 | 23.41 | 23.52 | 23.36 | 23.43 | 1,599,317 | +0.25(+1.08%) |
Aug 15, 2018 | 23.29 | 23.50 | 23.13 | 23.18 | 2,424,382 | -0.31(-1.34%) |
Aug 14, 2018 | 23.32 | 23.61 | 23.26 | 23.49 | 4,468,021 | +0.22(+0.95%) |
Aug 13, 2018 | 23.76 | 23.82 | 23.20 | 23.27 | 3,648,238 | -0.49(-2.06%) |
Aug 10, 2018 | 23.99 | 23.99 | 23.61 | 23.76 | 3,609,911 | -0.47(-1.94%) |
Aug 09, 2018 | 24.05 | 24.41 | 24.00 | 24.23 | 2,310,671 | +0.09(+0.38%) |
Aug 08, 2018 | 24.38 | 24.52 | 24.12 | 24.14 | 2,558,277 | -0.22(-0.91%) |
Aug 07, 2018 | 24.61 | 24.71 | 24.35 | 24.36 | 2,916,149 | -0.24(-0.98%) |
Aug 06, 2018 | 24.88 | 24.91 | 24.48 | 24.60 | 3,256,640 | -0.29(-1.15%) |
Aug 03, 2018 | 24.96 | 25.02 | 24.61 | 24.88 | 3,172,169 | -0.01(-0.04%) |
Aug 02, 2018 | 24.94 | 25.11 | 24.89 | 24.89 | 2,643,228 | -0.24(-0.95%) |
Aug 01, 2018 | 25.13 | 25.21 | 25.04 | 25.13 | 5,202,333 | +0.01(+0.04%) |
Jul 31, 2018 | 25.18 | 25.29 | 25.11 | 25.12 | 3,883,484 | +0.06(+0.26%) |
Jul 30, 2018 | 25.11 | 25.44 | 24.92 | 25.06 | 5,870,573 | -0.32(-1.27%) |