Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.92 | 25.12 | 24.87 | 24.93 | 2,872,463 | -0.54(-2.12%) |
Sep 27, 2018 | 25.55 | 25.67 | 25.45 | 25.46 | 400,384 | -0.22(-0.85%) |
Sep 26, 2018 | 25.67 | 25.88 | 25.63 | 25.68 | 788,428 | -0.05(-0.20%) |
Sep 25, 2018 | 25.82 | 25.84 | 25.70 | 25.73 | 372,035 | +0.01(+0.03%) |
Sep 24, 2018 | 25.99 | 25.99 | 25.72 | 25.73 | 284,724 | -0.24(-0.91%) |
Sep 21, 2018 | 25.88 | 25.99 | 25.88 | 25.96 | 887,636 | -0.19(-0.71%) |
Sep 20, 2018 | 26.03 | 26.20 | 25.93 | 26.15 | 5,492,225 | +0.58(+2.27%) |
Sep 19, 2018 | 25.44 | 25.57 | 25.43 | 25.57 | 913,042 | +0.18(+0.70%) |
Sep 18, 2018 | 25.35 | 25.44 | 25.35 | 25.39 | 376,751 | +0.19(+0.73%) |
Sep 17, 2018 | 25.30 | 25.36 | 25.19 | 25.20 | 294,365 | +0.20(+0.81%) |
Sep 14, 2018 | 25.03 | 25.12 | 24.94 | 25.00 | 522,222 | -0.08(-0.30%) |
Sep 13, 2018 | 25.16 | 25.24 | 25.03 | 25.08 | 364,562 | +0.30(+1.22%) |
Sep 12, 2018 | 24.71 | 24.87 | 24.69 | 24.77 | 462,132 | -0.05(-0.20%) |
Sep 11, 2018 | 24.60 | 24.83 | 24.59 | 24.82 | 504,344 | +0.02(+0.07%) |
Sep 10, 2018 | 24.85 | 24.88 | 24.77 | 24.81 | 1,094,419 | +0.45(+1.83%) |
Sep 07, 2018 | 24.34 | 24.47 | 24.29 | 24.36 | 677,963 | -0.36(-1.46%) |
Sep 06, 2018 | 24.84 | 24.94 | 24.65 | 24.72 | 974,930 | -0.26(-1.04%) |
Sep 05, 2018 | 25.07 | 25.11 | 24.92 | 24.98 | 517,778 | -0.08(-0.30%) |
Sep 04, 2018 | 24.78 | 25.06 | 24.74 | 25.06 | 820,526 | +0.04(+0.17%) |
Aug 31, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.32(-1.26%) | |
Aug 30, 2018 | 25.38 | 25.41 | 25.29 | 25.34 | 390,837 | -0.40(-1.57%) |
Aug 29, 2018 | 25.51 | 25.75 | 25.50 | 25.74 | 447,321 | +0.02(+0.07%) |
Aug 28, 2018 | 25.90 | 25.90 | 25.73 | 25.73 | 323,384 | -0.09(-0.36%) |
Aug 27, 2018 | 25.66 | 25.83 | 25.66 | 25.82 | 425,251 | +0.32(+1.25%) |
Aug 24, 2018 | 25.47 | 25.57 | 25.43 | 25.50 | 319,677 | +0.26(+1.03%) |
Aug 23, 2018 | 25.30 | 25.41 | 25.22 | 25.24 | 438,322 | -0.24(-0.93%) |
Aug 22, 2018 | 25.42 | 25.50 | 25.41 | 25.47 | 320,448 | +0.15(+0.60%) |
Aug 21, 2018 | 25.29 | 25.42 | 25.22 | 25.32 | 491,166 | +0.48(+1.93%) |
Aug 20, 2018 | 24.78 | 24.90 | 24.77 | 24.84 | 319,732 | +0.10(+0.41%) |
Aug 17, 2018 | 24.55 | 24.77 | 24.52 | 24.74 | 436,096 | +0.17(+0.69%) |
Aug 16, 2018 | 24.58 | 24.74 | 24.55 | 24.57 | 1,244,344 | +0.13(+0.52%) |
Aug 15, 2018 | 24.38 | 24.49 | 24.24 | 24.45 | 835,290 | -0.46(-1.86%) |
Aug 14, 2018 | 24.88 | 24.94 | 24.77 | 24.91 | 435,732 | +0.00(+0.00%) |
Aug 13, 2018 | 24.97 | 25.08 | 24.88 | 24.91 | 726,550 | -0.19(-0.74%) |
Aug 10, 2018 | 25.19 | 25.25 | 25.04 | 25.09 | 1,505,251 | -0.78(-3.03%) |
Aug 09, 2018 | 25.98 | 26.04 | 25.85 | 25.88 | 350,471 | -0.24(-0.90%) |
Aug 08, 2018 | 26.01 | 26.15 | 25.94 | 26.11 | 226,612 | -0.02(-0.06%) |
Aug 07, 2018 | 26.20 | 26.23 | 26.12 | 26.13 | 432,455 | +0.21(+0.81%) |
Aug 06, 2018 | 25.92 | 25.97 | 25.83 | 25.92 | 525,462 | -0.15(-0.58%) |
Aug 03, 2018 | 25.98 | 26.10 | 25.93 | 26.07 | 555,129 | +0.02(+0.06%) |
Aug 02, 2018 | 25.94 | 26.08 | 25.88 | 26.05 | 775,957 | -0.28(-1.06%) |
Aug 01, 2018 | 26.44 | 26.48 | 26.31 | 26.33 | 495,387 | -0.24(-0.92%) |
Jul 31, 2018 | 26.79 | 26.79 | 26.52 | 26.58 | 862,833 | +0.04(+0.16%) |
Jul 30, 2018 | 26.51 | 26.65 | 26.51 | 26.53 | 1,240,039 | +0.20(+0.77%) |
Jul 27, 2018 | 26.34 | 26.43 | 26.29 | 26.33 | 562,613 | +0.22(+0.84%) |
Jul 26, 2018 | 26.25 | 26.26 | 26.10 | 26.11 | 594,620 | -0.23(-0.86%) |
Jul 25, 2018 | 26.17 | 26.39 | 26.01 | 26.34 | 714,511 | +0.15(+0.58%) |
Jul 24, 2018 | 26.32 | 26.40 | 26.16 | 26.19 | 622,864 | -0.01(-0.03%) |
Jul 23, 2018 | 26.12 | 26.21 | 26.10 | 26.20 | 388,198 | +0.07(+0.26%) |
Jul 20, 2018 | 25.98 | 26.19 | 25.98 | 26.13 | 962,063 | +0.17(+0.65%) |
Jul 19, 2018 | 25.82 | 26.03 | 25.78 | 25.96 | 756,203 | -0.04(-0.16%) |
Jul 18, 2018 | 25.94 | 26.07 | 25.91 | 26.00 | 839,047 | -0.06(-0.23%) |
Jul 17, 2018 | 25.95 | 26.12 | 25.93 | 26.06 | 13,397,230 | -0.11(-0.42%) |
Jul 16, 2018 | 26.14 | 26.28 | 26.10 | 26.17 | 422,376 | +0.09(+0.36%) |
Jul 13, 2018 | 26.04 | 26.10 | 25.96 | 26.08 | 450,897 | -0.14(-0.55%) |
Jul 12, 2018 | 26.12 | 26.26 | 26.09 | 26.22 | 417,127 | +0.13(+0.48%) |
Jul 11, 2018 | 26.33 | 26.38 | 26.01 | 26.10 | 1,002,999 | -0.57(-2.15%) |
Jul 10, 2018 | 26.57 | 26.68 | 26.54 | 26.67 | 749,503 | -0.12(-0.44%) |
Jul 09, 2018 | 26.82 | 26.91 | 26.75 | 26.79 | 792,078 | +0.15(+0.57%) |
Jul 06, 2018 | 26.52 | 26.69 | 26.50 | 26.63 | 1,149,576 | +0.18(+0.67%) |
Jul 05, 2018 | 26.43 | 26.51 | 26.38 | 26.46 | 1,140,369 | +0.82(+3.18%) |
Jul 03, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.19(+0.73%) |