Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.88 | 25.88 | 25.73 | 25.75 | 28,742 | -0.21(-0.82%) |
Sep 27, 2018 | 26.04 | 26.05 | 25.93 | 25.96 | 13,912 | +0.08(+0.33%) |
Sep 26, 2018 | 25.80 | 26.10 | 25.71 | 25.88 | 49,349 | +0.07(+0.29%) |
Sep 25, 2018 | 25.84 | 25.86 | 25.71 | 25.81 | 24,335 | +0.07(+0.29%) |
Sep 24, 2018 | 25.79 | 25.79 | 25.68 | 25.73 | 23,055 | -0.30(-1.15%) |
Sep 21, 2018 | 26.01 | 26.06 | 25.98 | 26.03 | 32,814 | +0.13(+0.49%) |
Sep 20, 2018 | 25.78 | 25.97 | 25.78 | 25.90 | 27,988 | +0.20(+0.78%) |
Sep 19, 2018 | 25.59 | 25.70 | 25.51 | 25.70 | 23,495 | +0.43(+1.72%) |
Sep 18, 2018 | 25.25 | 25.39 | 25.25 | 25.27 | 25,942 | +0.14(+0.54%) |
Sep 17, 2018 | 25.12 | 25.26 | 25.09 | 25.13 | 31,005 | -0.28(-1.09%) |
Sep 14, 2018 | 25.64 | 25.64 | 25.38 | 25.41 | 27,290 | -0.02(-0.09%) |
Sep 13, 2018 | 25.34 | 25.58 | 25.34 | 25.43 | 41,364 | +0.36(+1.45%) |
Sep 12, 2018 | 24.79 | 25.21 | 24.79 | 25.07 | 607,992 | +0.07(+0.29%) |
Sep 11, 2018 | 24.65 | 25.00 | 24.57 | 25.00 | 217,905 | +0.03(+0.11%) |
Sep 10, 2018 | 25.22 | 25.22 | 24.91 | 24.97 | 30,464 | -0.25(-1.00%) |
Sep 07, 2018 | 25.10 | 25.36 | 25.10 | 25.22 | 16,352 | +0.04(+0.14%) |
Sep 06, 2018 | 25.30 | 25.36 | 25.12 | 25.19 | 28,952 | -0.10(-0.39%) |
Sep 05, 2018 | 25.38 | 25.41 | 25.28 | 25.29 | 28,273 | -0.38(-1.48%) |
Sep 04, 2018 | 25.93 | 25.93 | 25.65 | 25.67 | 22,957 | -0.59(-2.24%) |
Aug 31, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.22(+0.83%) | |
Aug 30, 2018 | 26.36 | 26.38 | 26.04 | 26.04 | 54,799 | -0.73(-2.74%) |
Aug 29, 2018 | 26.65 | 26.83 | 26.60 | 26.77 | 11,020 | +0.06(+0.24%) |
Aug 28, 2018 | 26.82 | 26.82 | 26.66 | 26.71 | 22,105 | -0.09(-0.34%) |
Aug 27, 2018 | 26.58 | 26.85 | 26.58 | 26.80 | 21,454 | +0.37(+1.40%) |
Aug 24, 2018 | 26.41 | 26.43 | 26.27 | 26.43 | 20,219 | +0.43(+1.64%) |
Aug 23, 2018 | 26.36 | 26.39 | 25.99 | 26.00 | 17,536 | -0.33(-1.27%) |
Aug 22, 2018 | 26.26 | 26.34 | 26.23 | 26.34 | 12,680 | +0.19(+0.73%) |
Aug 21, 2018 | 26.16 | 26.21 | 26.07 | 26.15 | 32,608 | +0.35(+1.37%) |
Aug 20, 2018 | 25.70 | 25.79 | 25.56 | 25.79 | 46,735 | +0.19(+0.76%) |
Aug 17, 2018 | 25.30 | 25.63 | 25.16 | 25.60 | 61,210 | +0.28(+1.09%) |
Aug 16, 2018 | 25.18 | 25.48 | 25.18 | 25.32 | 23,018 | +0.24(+0.96%) |
Aug 15, 2018 | 25.14 | 25.14 | 24.86 | 25.08 | 17,476 | -0.67(-2.62%) |
Aug 14, 2018 | 25.88 | 25.88 | 25.73 | 25.76 | 11,952 | +0.02(+0.07%) |
Aug 13, 2018 | 25.89 | 26.07 | 25.70 | 25.74 | 46,772 | -0.45(-1.73%) |
Aug 10, 2018 | 26.26 | 26.26 | 26.11 | 26.19 | 12,706 | -0.44(-1.67%) |
Aug 09, 2018 | 26.75 | 26.77 | 26.60 | 26.64 | 39,043 | -0.05(-0.17%) |
Aug 08, 2018 | 26.75 | 26.75 | 26.59 | 26.68 | 19,452 | -0.03(-0.12%) |
Aug 07, 2018 | 26.63 | 26.82 | 26.63 | 26.71 | 19,955 | +0.29(+1.11%) |
Aug 06, 2018 | 26.45 | 26.45 | 26.36 | 26.42 | 21,578 | -0.14(-0.55%) |
Aug 03, 2018 | 26.50 | 26.62 | 26.49 | 26.56 | 24,307 | +0.13(+0.48%) |
Aug 02, 2018 | 26.36 | 26.50 | 26.30 | 26.44 | 31,047 | -0.41(-1.52%) |
Aug 01, 2018 | 26.94 | 26.99 | 26.80 | 26.84 | 10,564 | -0.24(-0.90%) |
Jul 31, 2018 | 26.98 | 27.13 | 26.88 | 27.09 | 40,084 | +0.15(+0.57%) |
Jul 30, 2018 | 27.10 | 27.10 | 26.85 | 26.94 | 25,108 | -0.08(-0.30%) |
Jul 27, 2018 | 27.14 | 27.20 | 26.90 | 27.02 | 18,561 | +0.05(+0.20%) |
Jul 26, 2018 | 27.04 | 27.20 | 26.96 | 26.96 | 198,861 | -0.38(-1.39%) |
Jul 25, 2018 | 27.15 | 27.39 | 27.05 | 27.34 | 224,354 | +0.33(+1.24%) |
Jul 24, 2018 | 27.08 | 27.09 | 26.93 | 27.01 | 111,999 | +0.34(+1.29%) |
Jul 23, 2018 | 26.69 | 26.69 | 26.59 | 26.66 | 12,595 | -0.15(-0.57%) |
Jul 20, 2018 | 26.75 | 26.90 | 26.75 | 26.82 | 29,594 | +0.30(+1.13%) |
Jul 19, 2018 | 26.48 | 26.56 | 26.36 | 26.52 | 31,048 | -0.35(-1.31%) |
Jul 18, 2018 | 26.77 | 26.87 | 26.71 | 26.87 | 16,294 | -0.05(-0.17%) |
Jul 17, 2018 | 26.58 | 26.92 | 26.58 | 26.92 | 10,820 | +0.21(+0.78%) |
Jul 16, 2018 | 26.65 | 26.77 | 26.65 | 26.71 | 16,347 | -0.16(-0.61%) |
Jul 13, 2018 | 26.84 | 26.88 | 26.79 | 26.87 | 51,285 | +0.05(+0.20%) |
Jul 12, 2018 | 26.76 | 26.91 | 26.73 | 26.82 | 26,460 | +0.29(+1.09%) |
Jul 11, 2018 | 26.64 | 26.71 | 26.48 | 26.53 | 24,724 | -0.43(-1.58%) |
Jul 10, 2018 | 26.99 | 27.00 | 26.76 | 26.95 | 41,312 | -0.12(-0.43%) |
Jul 09, 2018 | 26.98 | 27.07 | 26.96 | 27.07 | 12,859 | +0.52(+1.98%) |
Jul 06, 2018 | 26.30 | 26.64 | 26.30 | 26.55 | 20,837 | +0.25(+0.96%) |
Jul 05, 2018 | 26.34 | 26.37 | 26.19 | 26.29 | 28,211 | +0.00(+0.00%) |
Jul 03, 2018 | 26.29 | 26.29 | 26.29 | 0 | -0.01(-0.03%) |