Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.13 | 24.15 | 24.09 | 24.10 | 7,046 | -0.02(-0.08%) |
Sep 27, 2018 | 24.15 | 24.20 | 24.12 | 24.12 | 2,043 | -0.03(-0.12%) |
Sep 26, 2018 | 24.04 | 24.21 | 24.04 | 24.15 | 4,078 | +0.00(+0.00%) |
Sep 25, 2018 | 24.15 | 24.15 | 18 | +0.00(+0.00%) | ||
Sep 24, 2018 | 24.20 | 24.20 | 24.11 | 24.15 | 1,399 | -0.08(-0.35%) |
Sep 21, 2018 | 24.26 | 24.28 | 24.23 | 24.23 | 13,697 | -0.03(-0.12%) |
Sep 20, 2018 | 24.22 | 24.26 | 24.22 | 24.26 | 1,178 | +0.19(+0.78%) |
Sep 19, 2018 | 24.05 | 24.07 | 24.05 | 24.07 | 3,173 | -0.02(-0.07%) |
Sep 18, 2018 | 24.06 | 24.09 | 24.03 | 24.09 | 2,387 | +0.07(+0.28%) |
Sep 17, 2018 | 24.03 | 24.03 | 24.02 | 24.02 | 972 | -0.09(-0.37%) |
Sep 14, 2018 | 24.10 | 24.11 | 24.08 | 24.11 | 1,605 | +0.17(+0.70%) |
Sep 13, 2018 | 23.94 | 23.94 | 8 | +0.00(+0.00%) | ||
Sep 12, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 749 | -0.06(-0.23%) |
Sep 11, 2018 | 23.91 | 24.01 | 23.91 | 24.00 | 17,347 | +0.07(+0.31%) |
Sep 10, 2018 | 23.94 | 23.94 | 23.92 | 23.92 | 1,942 | -0.01(-0.04%) |
Sep 07, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 535 | +0.01(+0.04%) |
Sep 06, 2018 | 24.12 | 24.12 | 23.92 | 23.92 | 6,658 | -0.18(-0.74%) |
Sep 05, 2018 | 24.10 | 24.10 | 2 | +0.00(+0.00%) | ||
Sep 04, 2018 | 24.09 | 24.10 | 24.09 | 24.10 | 1,675 | -0.03(-0.11%) |
Aug 31, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 24.27 | 24.27 | 24.19 | 24.19 | 3,698 | -0.06(-0.23%) |
Aug 29, 2018 | 24.20 | 24.26 | 24.17 | 24.25 | 7,261 | +0.12(+0.50%) |
Aug 28, 2018 | 24.27 | 24.27 | 24.12 | 24.13 | 1,185 | -0.03(-0.12%) |
Aug 27, 2018 | 24.16 | 24.16 | 24.10 | 24.16 | 1,981 | +0.14(+0.58%) |
Aug 24, 2018 | 23.98 | 24.02 | 23.98 | 24.02 | 535 | +0.15(+0.63%) |
Aug 23, 2018 | 23.91 | 23.94 | 23.86 | 23.87 | 5,263 | -0.04(-0.16%) |
Aug 22, 2018 | 23.88 | 23.92 | 23.88 | 23.90 | 9,696 | -0.02(-0.08%) |
Aug 21, 2018 | 23.91 | 23.96 | 23.91 | 23.92 | 1,931 | +0.05(+0.20%) |
Aug 20, 2018 | 23.84 | 23.89 | 23.84 | 23.88 | 5,917 | +0.08(+0.35%) |
Aug 17, 2018 | 23.68 | 23.81 | 23.68 | 23.79 | 1,070 | +0.07(+0.31%) |
Aug 16, 2018 | 23.73 | 23.73 | 23.72 | 23.72 | 899 | +0.21(+0.87%) |
Aug 15, 2018 | 23.60 | 23.60 | 23.46 | 23.51 | 5,897 | -0.15(-0.64%) |
Aug 14, 2018 | 23.68 | 23.68 | 23.66 | 23.66 | 1,333 | +0.09(+0.40%) |
Aug 13, 2018 | 23.74 | 23.74 | 23.57 | 23.57 | 424 | -0.06(-0.24%) |
Aug 10, 2018 | 23.63 | 23.66 | 23.62 | 23.62 | 3,317 | -0.15(-0.63%) |
Aug 09, 2018 | 23.79 | 23.79 | 23.74 | 23.77 | 2,355 | +0.03(+0.12%) |
Aug 08, 2018 | 23.71 | 23.75 | 23.71 | 23.75 | 4,280 | -0.01(-0.04%) |
Aug 07, 2018 | 23.77 | 23.77 | 23.75 | 23.75 | 683 | +0.13(+0.55%) |
Aug 06, 2018 | 23.65 | 23.65 | 23.61 | 23.63 | 2,271 | +0.06(+0.24%) |
Aug 03, 2018 | 23.55 | 23.57 | 23.48 | 23.57 | 3,103 | +0.11(+0.48%) |