Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.77 | 25.06 | 24.71 | 24.88 | 250,945 | +0.11(+0.44%) |
Sep 27, 2018 | 24.87 | 25.23 | 24.72 | 24.77 | 237,064 | -0.04(-0.15%) |
Sep 26, 2018 | 24.97 | 25.05 | 24.72 | 24.81 | 250,397 | -0.18(-0.73%) |
Sep 25, 2018 | 24.98 | 25.20 | 24.83 | 24.99 | 263,127 | +0.02(+0.07%) |
Sep 24, 2018 | 24.41 | 25.00 | 24.41 | 24.97 | 257,800 | +0.56(+2.30%) |
Sep 21, 2018 | 24.35 | 24.87 | 24.32 | 24.41 | 856,476 | +0.05(+0.19%) |
Sep 20, 2018 | 23.97 | 24.40 | 23.94 | 24.36 | 153,343 | +0.43(+1.78%) |
Sep 19, 2018 | 24.07 | 24.40 | 23.86 | 23.93 | 184,805 | -0.07(-0.30%) |
Sep 18, 2018 | 24.04 | 24.17 | 23.74 | 24.01 | 197,984 | -0.04(-0.15%) |
Sep 17, 2018 | 24.04 | 24.38 | 23.93 | 24.04 | 179,624 | -0.05(-0.19%) |
Sep 14, 2018 | 24.09 | 24.44 | 23.90 | 24.09 | 164,283 | -0.01(-0.04%) |
Sep 13, 2018 | 24.52 | 24.57 | 24.05 | 24.10 | 84,540 | -0.32(-1.30%) |
Sep 12, 2018 | 24.48 | 24.58 | 23.93 | 24.42 | 153,427 | +0.01(+0.04%) |
Sep 11, 2018 | 24.44 | 24.65 | 24.29 | 24.41 | 172,359 | -0.07(-0.30%) |
Sep 10, 2018 | 24.41 | 24.52 | 24.28 | 24.48 | 162,166 | +0.19(+0.78%) |
Sep 07, 2018 | 24.44 | 24.58 | 24.13 | 24.29 | 121,503 | -0.15(-0.63%) |
Sep 06, 2018 | 24.39 | 24.75 | 24.39 | 24.44 | 169,942 | +0.12(+0.48%) |
Sep 05, 2018 | 24.33 | 24.43 | 24.05 | 24.32 | 246,081 | +0.01(+0.04%) |
Sep 04, 2018 | 24.42 | 24.42 | 24.16 | 24.32 | 91,473 | -0.22(-0.89%) |
Aug 31, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.36(+1.50%) | |
Aug 30, 2018 | 24.61 | 24.61 | 24.12 | 24.17 | 152,412 | -0.39(-1.59%) |
Aug 29, 2018 | 24.54 | 24.62 | 24.33 | 24.56 | 201,118 | +0.00(+0.00%) |
Aug 28, 2018 | 24.59 | 24.71 | 24.49 | 24.56 | 157,387 | -0.01(-0.04%) |
Aug 27, 2018 | 25.03 | 25.16 | 24.53 | 24.57 | 153,287 | -0.42(-1.66%) |
Aug 24, 2018 | 24.98 | 25.14 | 24.76 | 24.98 | 265,222 | +0.15(+0.62%) |
Aug 23, 2018 | 24.69 | 24.85 | 24.60 | 24.83 | 175,964 | +0.18(+0.73%) |
Aug 22, 2018 | 24.81 | 24.86 | 24.50 | 24.65 | 161,702 | -0.18(-0.73%) |
Aug 21, 2018 | 24.58 | 25.00 | 24.45 | 24.83 | 322,733 | +0.36(+1.48%) |
Aug 20, 2018 | 24.38 | 24.61 | 24.26 | 24.47 | 323,893 | +0.10(+0.41%) |
Aug 17, 2018 | 24.40 | 24.73 | 24.32 | 24.37 | 178,366 | -0.11(-0.44%) |
Aug 16, 2018 | 24.77 | 24.78 | 24.37 | 24.48 | 138,530 | -0.20(-0.80%) |
Aug 15, 2018 | 24.78 | 24.78 | 24.56 | 24.68 | 306,766 | -0.28(-1.12%) |
Aug 14, 2018 | 24.61 | 25.14 | 24.61 | 24.96 | 279,281 | +0.55(+2.26%) |
Aug 13, 2018 | 24.61 | 24.70 | 24.38 | 24.41 | 208,171 | -0.10(-0.41%) |
Aug 10, 2018 | 23.81 | 24.88 | 23.81 | 24.51 | 238,744 | +0.51(+2.14%) |
Aug 09, 2018 | 23.63 | 24.11 | 23.63 | 23.99 | 158,726 | +0.37(+1.57%) |
Aug 08, 2018 | 23.63 | 23.68 | 23.29 | 23.62 | 196,646 | -0.01(-0.04%) |
Aug 07, 2018 | 23.69 | 23.82 | 23.61 | 23.63 | 216,444 | -0.06(-0.27%) |
Aug 06, 2018 | 23.72 | 23.76 | 23.63 | 23.69 | 252,020 | -0.03(-0.11%) |
Aug 03, 2018 | 23.25 | 24.05 | 23.24 | 23.72 | 597,803 | +0.79(+3.46%) |
Aug 02, 2018 | 21.66 | 23.22 | 21.37 | 22.93 | 427,054 | +1.16(+5.35%) |
Aug 01, 2018 | 21.80 | 22.01 | 21.70 | 21.76 | 301,462 | -0.05(-0.25%) |
Jul 31, 2018 | 21.37 | 21.95 | 21.34 | 21.82 | 281,224 | -0.45(-2.03%) |
Jul 30, 2018 | 21.98 | 22.40 | 21.96 | 22.27 | 168,014 | +0.27(+1.23%) |
Jul 27, 2018 | 22.13 | 22.26 | 21.89 | 22.00 | 186,327 | -0.13(-0.57%) |
Jul 26, 2018 | 21.74 | 22.24 | 21.59 | 22.12 | 185,850 | +0.35(+1.62%) |
Jul 25, 2018 | 21.48 | 21.78 | 21.38 | 21.77 | 168,396 | +0.26(+1.22%) |
Jul 24, 2018 | 21.87 | 21.87 | 21.27 | 21.51 | 214,174 | -0.31(-1.41%) |
Jul 23, 2018 | 21.72 | 22.07 | 21.68 | 21.82 | 206,931 | -0.03(-0.12%) |
Jul 20, 2018 | 21.63 | 21.99 | 21.46 | 21.84 | 354,551 | +0.19(+0.88%) |
Jul 19, 2018 | 21.56 | 21.85 | 21.56 | 21.65 | 149,677 | +0.06(+0.29%) |
Jul 18, 2018 | 21.51 | 21.80 | 21.36 | 21.59 | 98,034 | +0.10(+0.46%) |
Jul 17, 2018 | 21.56 | 21.81 | 21.45 | 21.49 | 113,099 | -0.07(-0.33%) |
Jul 16, 2018 | 21.52 | 21.65 | 21.25 | 21.56 | 141,792 | +0.02(+0.08%) |
Jul 13, 2018 | 21.46 | 21.65 | 21.46 | 21.55 | 75,951 | +0.09(+0.42%) |
Jul 12, 2018 | 21.84 | 21.84 | 21.37 | 21.46 | 112,236 | -0.24(-1.12%) |
Jul 11, 2018 | 21.48 | 21.83 | 21.45 | 21.70 | 160,914 | +0.04(+0.17%) |
Jul 10, 2018 | 22.01 | 22.15 | 21.60 | 21.66 | 272,954 | -0.39(-1.76%) |
Jul 09, 2018 | 22.23 | 22.23 | 21.94 | 22.05 | 161,690 | -0.09(-0.41%) |
Jul 06, 2018 | 22.20 | 22.32 | 22.01 | 22.14 | 95,249 | -0.01(-0.04%) |
Jul 05, 2018 | 22.04 | 22.17 | 21.73 | 22.15 | 161,602 | +0.23(+1.03%) |
Jul 03, 2018 | 21.93 | 21.93 | 21.93 | 0 | -0.32(-1.46%) |