Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.18 | 25.41 | 25.18 | 25.30 | 6,500 | +0.06(+0.24%) |
Sep 27, 2018 | 25.08 | 25.24 | 25.08 | 25.24 | 4,007 | -0.07(-0.29%) |
Sep 26, 2018 | 25.07 | 25.37 | 25.07 | 25.31 | 5,206 | +0.07(+0.29%) |
Sep 25, 2018 | 25.19 | 25.27 | 25.13 | 25.24 | 9,037 | +0.04(+0.17%) |
Sep 24, 2018 | 25.35 | 25.35 | 25.12 | 25.20 | 11,666 | -0.09(-0.36%) |
Sep 21, 2018 | 25.27 | 25.53 | 25.26 | 25.29 | 6,000 | -0.04(-0.14%) |
Sep 20, 2018 | 25.15 | 25.33 | 25.14 | 25.33 | 16,531 | +0.12(+0.49%) |
Sep 19, 2018 | 25.27 | 25.48 | 25.19 | 25.20 | 13,169 | -0.18(-0.71%) |
Sep 18, 2018 | 25.26 | 25.42 | 25.26 | 25.38 | 14,878 | +0.03(+0.12%) |
Sep 17, 2018 | 25.67 | 25.67 | 25.31 | 25.35 | 4,849 | -0.26(-1.02%) |
Sep 14, 2018 | 25.43 | 25.61 | 25.40 | 25.61 | 8,500 | +0.08(+0.31%) |
Sep 13, 2018 | 25.50 | 25.62 | 25.43 | 25.53 | 7,609 | -0.01(-0.04%) |
Sep 12, 2018 | 25.55 | 25.60 | 25.40 | 25.54 | 14,467 | -0.09(-0.35%) |
Sep 11, 2018 | 25.70 | 25.70 | 25.60 | 25.63 | 6,142 | -0.08(-0.30%) |
Sep 10, 2018 | 25.66 | 25.71 | 25.63 | 25.71 | 15,763 | +0.11(+0.42%) |
Sep 07, 2018 | 25.67 | 25.82 | 25.60 | 25.60 | 6,900 | -0.25(-0.97%) |
Sep 06, 2018 | 25.93 | 26.14 | 25.85 | 25.85 | 3,007 | -0.19(-0.73%) |
Sep 05, 2018 | 26.00 | 26.05 | 25.89 | 26.04 | 5,875 | -0.08(-0.30%) |
Sep 04, 2018 | 26.03 | 26.25 | 26.03 | 26.12 | 8,917 | -0.12(-0.44%) |
Aug 31, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.07(+0.25%) | |
Aug 30, 2018 | 26.14 | 26.17 | 26.14 | 26.17 | 1,910 | +0.01(+0.05%) |
Aug 29, 2018 | 26.02 | 26.23 | 26.02 | 26.16 | 5,114 | -0.15(-0.59%) |
Aug 28, 2018 | 26.16 | 26.36 | 26.09 | 26.31 | 4,982 | +0.02(+0.06%) |
Aug 27, 2018 | 26.39 | 26.55 | 26.28 | 26.30 | 7,961 | -0.12(-0.47%) |
Aug 24, 2018 | 26.75 | 26.75 | 26.33 | 26.42 | 8,900 | -0.26(-0.96%) |
Aug 23, 2018 | 26.66 | 26.68 | 26.46 | 26.68 | 6,504 | +0.10(+0.38%) |
Aug 22, 2018 | 26.54 | 26.70 | 26.54 | 26.58 | 6,961 | +0.08(+0.29%) |
Aug 21, 2018 | 26.35 | 26.56 | 26.35 | 26.50 | 2,654 | +0.27(+1.03%) |
Aug 20, 2018 | 26.41 | 26.41 | 26.08 | 26.23 | 9,090 | +0.16(+0.61%) |
Aug 17, 2018 | 26.20 | 26.20 | 25.78 | 26.07 | 6,700 | +0.13(+0.49%) |
Aug 16, 2018 | 26.00 | 26.00 | 25.94 | 25.94 | 1,301 | +0.23(+0.91%) |
Aug 15, 2018 | 26.29 | 26.29 | 25.68 | 25.71 | 2,618 | -0.58(-2.21%) |
Aug 14, 2018 | 25.91 | 26.32 | 25.91 | 26.29 | 1,064 | +0.31(+1.19%) |
Aug 13, 2018 | 26.39 | 26.39 | 25.94 | 25.98 | 5,468 | -0.12(-0.45%) |
Aug 10, 2018 | 25.93 | 26.10 | 25.79 | 26.10 | 2,100 | +0.09(+0.35%) |
Aug 09, 2018 | 25.83 | 26.16 | 25.83 | 26.01 | 4,628 | +0.01(+0.04%) |
Aug 08, 2018 | 26.00 | 26.00 | 25.90 | 26.00 | 2,210 | +0.10(+0.38%) |
Aug 07, 2018 | 25.55 | 25.97 | 25.55 | 25.90 | 9,989 | +0.21(+0.82%) |
Aug 06, 2018 | 25.50 | 25.77 | 25.50 | 25.69 | 10,515 | +0.03(+0.12%) |
Aug 03, 2018 | 25.99 | 25.99 | 25.59 | 25.66 | 4,900 | -0.22(-0.85%) |
Aug 02, 2018 | 25.70 | 25.88 | 25.60 | 25.88 | 4,021 | +0.22(+0.86%) |
Aug 01, 2018 | 25.66 | 25.66 | 25.54 | 25.66 | 23,742 | -0.11(-0.43%) |
Jul 31, 2018 | 25.69 | 25.81 | 25.69 | 25.77 | 4,802 | +0.18(+0.69%) |
Jul 30, 2018 | 25.75 | 25.76 | 25.59 | 25.59 | 10,348 | +0.02(+0.09%) |
Jul 27, 2018 | 26.13 | 26.13 | 25.50 | 25.57 | 9,400 | -0.45(-1.73%) |
Jul 26, 2018 | 25.98 | 26.14 | 25.94 | 26.02 | 19,413 | +0.28(+1.10%) |
Jul 25, 2018 | 25.92 | 25.92 | 25.59 | 25.74 | 20,828 | -0.08(-0.30%) |
Jul 24, 2018 | 26.21 | 26.21 | 25.81 | 25.81 | 4,602 | -0.36(-1.36%) |
Jul 23, 2018 | 26.15 | 26.27 | 25.96 | 26.17 | 27,724 | -0.05(-0.19%) |
Jul 20, 2018 | 26.34 | 26.16 | 26.22 | 8,245 | +0.06(+0.23%) | |
Jul 19, 2018 | 26.07 | 26.23 | 26.07 | 26.16 | 4,290 | +0.03(+0.11%) |
Jul 18, 2018 | 26.05 | 26.15 | 25.99 | 26.13 | 4,635 | +0.19(+0.73%) |
Jul 17, 2018 | 25.97 | 25.99 | 25.94 | 25.94 | 1,784 | +0.21(+0.83%) |
Jul 16, 2018 | 25.61 | 25.78 | 25.61 | 25.73 | 16,651 | -0.04(-0.17%) |
Jul 13, 2018 | 25.81 | 25.93 | 25.76 | 25.77 | 5,247 | -0.01(-0.04%) |
Jul 12, 2018 | 25.90 | 25.90 | 25.69 | 25.78 | 9,337 | -0.16(-0.62%) |
Jul 11, 2018 | 26.02 | 26.07 | 25.94 | 25.94 | 3,157 | -0.21(-0.80%) |
Jul 10, 2018 | 26.52 | 26.52 | 26.09 | 26.15 | 5,321 | -0.08(-0.30%) |
Jul 09, 2018 | 25.98 | 26.23 | 25.98 | 26.23 | 11,650 | +0.27(+1.04%) |
Jul 06, 2018 | 25.90 | 26.10 | 25.90 | 25.96 | 12,489 | +0.08(+0.31%) |
Jul 05, 2018 | 25.91 | 25.91 | 25.79 | 25.88 | 9,156 | -0.03(-0.11%) |
Jul 03, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.11(+0.44%) |