Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.28 | 24.29 | 23.59 | 23.75 | 61,900 | -0.71(-2.92%) |
Sep 27, 2018 | 24.84 | 24.84 | 24.36 | 24.46 | 30,493 | -0.58(-2.32%) |
Sep 26, 2018 | 25.12 | 25.12 | 24.81 | 25.04 | 17,284 | -0.35(-1.37%) |
Sep 25, 2018 | 25.87 | 25.95 | 25.37 | 25.39 | 14,460 | -0.42(-1.64%) |
Sep 24, 2018 | 25.81 | 26.16 | 25.60 | 25.81 | 32,784 | +0.92(+3.70%) |
Sep 21, 2018 | 25.12 | 25.19 | 24.89 | 24.89 | 37,000 | -0.66(-2.58%) |
Sep 20, 2018 | 25.52 | 25.88 | 25.44 | 25.55 | 20,159 | +0.18(+0.71%) |
Sep 19, 2018 | 25.79 | 25.79 | 25.31 | 25.37 | 19,822 | -0.76(-2.91%) |
Sep 18, 2018 | 26.09 | 26.36 | 25.98 | 26.13 | 9,051 | +0.21(+0.81%) |
Sep 17, 2018 | 26.56 | 26.56 | 25.89 | 25.92 | 15,117 | +0.20(+0.78%) |
Sep 14, 2018 | 26.48 | 26.48 | 25.56 | 25.72 | 123,000 | -1.19(-4.42%) |
Sep 13, 2018 | 26.90 | 26.96 | 26.66 | 26.91 | 15,019 | -0.14(-0.52%) |
Sep 12, 2018 | 26.44 | 27.23 | 26.31 | 27.05 | 40,996 | +0.44(+1.65%) |
Sep 11, 2018 | 26.58 | 26.68 | 26.34 | 26.61 | 4,097 | -0.12(-0.43%) |
Sep 10, 2018 | 26.74 | 26.94 | 26.67 | 26.73 | 23,742 | +0.40(+1.50%) |
Sep 07, 2018 | 26.51 | 26.51 | 26.13 | 26.33 | 13,700 | -0.21(-0.79%) |
Sep 06, 2018 | 26.65 | 26.75 | 26.29 | 26.54 | 25,356 | -0.29(-1.08%) |
Sep 05, 2018 | 27.50 | 27.64 | 26.72 | 26.83 | 23,964 | -0.22(-0.81%) |
Sep 04, 2018 | 26.49 | 27.21 | 26.41 | 27.05 | 64,754 | -0.09(-0.33%) |
Aug 31, 2018 | 27.14 | 27.14 | 27.14 | 0 | +0.60(+2.26%) | |
Aug 30, 2018 | 26.94 | 26.94 | 26.34 | 26.54 | 72,654 | -0.91(-3.32%) |
Aug 29, 2018 | 26.92 | 27.48 | 26.92 | 27.45 | 37,738 | +0.45(+1.67%) |
Aug 28, 2018 | 27.16 | 27.25 | 26.90 | 27.00 | 48,574 | -0.36(-1.32%) |
Aug 27, 2018 | 27.21 | 27.72 | 27.20 | 27.36 | 28,986 | -0.13(-0.49%) |
Aug 24, 2018 | 27.46 | 27.66 | 27.36 | 27.49 | 40,200 | +0.26(+0.97%) |
Aug 23, 2018 | 26.62 | 27.27 | 26.59 | 27.23 | 63,856 | +0.28(+1.04%) |
Aug 22, 2018 | 26.72 | 27.02 | 26.44 | 26.95 | 58,804 | +0.76(+2.90%) |
Aug 21, 2018 | 25.16 | 26.26 | 25.16 | 26.19 | 52,731 | +0.82(+3.23%) |
Aug 20, 2018 | 24.68 | 25.72 | 24.63 | 25.37 | 26,304 | +0.64(+2.59%) |
Aug 17, 2018 | 24.79 | 24.80 | 24.59 | 24.73 | 6,200 | -0.07(-0.29%) |
Aug 16, 2018 | 25.18 | 25.30 | 24.80 | 24.80 | 16,417 | +0.11(+0.44%) |
Aug 15, 2018 | 25.22 | 25.32 | 24.63 | 24.69 | 40,577 | -0.07(-0.30%) |
Aug 14, 2018 | 24.61 | 24.83 | 24.50 | 24.77 | 19,869 | +0.34(+1.38%) |
Aug 13, 2018 | 24.84 | 24.91 | 24.41 | 24.43 | 36,713 | +0.13(+0.56%) |
Aug 10, 2018 | 24.43 | 24.44 | 24.20 | 24.30 | 37,900 | -0.08(-0.35%) |
Aug 09, 2018 | 24.66 | 24.66 | 24.28 | 24.38 | 34,582 | -0.28(-1.14%) |
Aug 08, 2018 | 24.82 | 25.26 | 24.63 | 24.66 | 58,146 | +0.06(+0.24%) |
Aug 07, 2018 | 24.63 | 24.83 | 24.40 | 24.60 | 27,888 | -0.31(-1.24%) |
Aug 06, 2018 | 24.22 | 24.95 | 24.06 | 24.91 | 45,830 | +0.98(+4.10%) |
Aug 03, 2018 | 24.10 | 24.10 | 23.85 | 23.93 | 27,900 | -0.43(-1.77%) |
Aug 02, 2018 | 24.54 | 24.55 | 24.06 | 24.36 | 26,623 | -0.06(-0.25%) |
Aug 01, 2018 | 25.07 | 25.19 | 24.14 | 24.42 | 65,537 | -0.92(-3.61%) |
Jul 31, 2018 | 26.01 | 26.10 | 25.31 | 25.34 | 86,391 | -1.07(-4.05%) |
Jul 30, 2018 | 26.77 | 26.77 | 26.37 | 26.40 | 8,418 | +0.26(+1.01%) |
Jul 27, 2018 | 26.61 | 26.73 | 26.09 | 26.14 | 43,300 | -1.11(-4.08%) |
Jul 26, 2018 | 27.42 | 27.79 | 27.23 | 27.25 | 45,104 | +0.67(+2.52%) |
Jul 25, 2018 | 26.57 | 26.67 | 26.40 | 26.58 | 17,854 | +0.03(+0.11%) |
Jul 24, 2018 | 26.93 | 26.94 | 26.47 | 26.55 | 26,864 | -0.53(-1.96%) |
Jul 23, 2018 | 27.15 | 27.56 | 26.93 | 27.08 | 22,406 | -0.58(-2.10%) |
Jul 20, 2018 | 27.34 | 27.71 | 26.97 | 27.66 | 53,574 | +0.45(+1.65%) |
Jul 19, 2018 | 27.41 | 27.41 | 27.04 | 27.21 | 93,941 | -0.50(-1.80%) |
Jul 18, 2018 | 28.10 | 28.17 | 27.50 | 27.71 | 132,432 | -0.86(-3.00%) |
Jul 17, 2018 | 28.20 | 28.68 | 28.20 | 28.57 | 52,042 | +0.16(+0.55%) |
Jul 16, 2018 | 30.66 | 30.66 | 28.38 | 28.41 | 338,190 | -1.46(-4.90%) |
Jul 13, 2018 | 29.83 | 29.99 | 29.27 | 29.87 | 189,771 | +0.27(+0.92%) |
Jul 12, 2018 | 29.29 | 29.67 | 29.21 | 29.60 | 79,957 | +0.10(+0.34%) |
Jul 11, 2018 | 29.52 | 29.66 | 29.15 | 29.50 | 92,088 | -0.24(-0.81%) |
Jul 10, 2018 | 29.89 | 30.05 | 29.69 | 29.74 | 216,563 | +0.78(+2.69%) |
Jul 09, 2018 | 29.04 | 29.13 | 28.70 | 28.96 | 60,646 | -0.57(-1.93%) |
Jul 06, 2018 | 29.28 | 29.73 | 29.28 | 29.53 | 13,231 | -0.02(-0.07%) |
Jul 05, 2018 | 29.70 | 29.88 | 29.19 | 29.55 | 18,666 | +0.42(+1.44%) |
Jul 03, 2018 | 29.13 | 29.13 | 29.13 | 0 | -0.71(-2.38%) |