Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.52 | 24.70 | 24.45 | 24.61 | 15,700 | +0.21(+0.86%) |
Sep 27, 2018 | 24.35 | 24.60 | 24.34 | 24.40 | 10,642 | +0.05(+0.21%) |
Sep 26, 2018 | 24.46 | 24.59 | 24.34 | 24.35 | 11,819 | -0.21(-0.85%) |
Sep 25, 2018 | 24.78 | 24.78 | 24.45 | 24.56 | 15,586 | -0.24(-0.98%) |
Sep 24, 2018 | 24.41 | 24.84 | 24.32 | 24.80 | 13,860 | +0.44(+1.79%) |
Sep 21, 2018 | 24.22 | 24.42 | 24.22 | 24.36 | 11,200 | +0.11(+0.44%) |
Sep 20, 2018 | 24.20 | 24.50 | 24.20 | 24.26 | 7,264 | +0.06(+0.24%) |
Sep 19, 2018 | 24.66 | 24.66 | 24.13 | 24.20 | 17,285 | -0.35(-1.42%) |
Sep 18, 2018 | 24.58 | 24.67 | 24.55 | 24.55 | 5,074 | -0.05(-0.21%) |
Sep 17, 2018 | 24.57 | 24.69 | 24.57 | 24.60 | 4,666 | -0.08(-0.32%) |
Sep 14, 2018 | 24.69 | 24.75 | 24.67 | 24.68 | 2,700 | -0.07(-0.27%) |
Sep 13, 2018 | 24.58 | 24.84 | 24.50 | 24.75 | 11,255 | +0.15(+0.60%) |
Sep 12, 2018 | 24.55 | 24.60 | 24.55 | 24.60 | 3,126 | +0.13(+0.53%) |
Sep 11, 2018 | 24.54 | 24.65 | 24.47 | 24.47 | 15,056 | -0.06(-0.24%) |
Sep 10, 2018 | 24.42 | 24.69 | 24.42 | 24.53 | 11,528 | +0.11(+0.45%) |
Sep 07, 2018 | 24.58 | 24.62 | 24.40 | 24.42 | 13,500 | -0.19(-0.77%) |
Sep 06, 2018 | 24.95 | 24.95 | 24.58 | 24.61 | 20,327 | -0.06(-0.24%) |
Sep 05, 2018 | 24.85 | 24.98 | 24.65 | 24.67 | 21,910 | -0.22(-0.88%) |
Sep 04, 2018 | 25.00 | 25.07 | 24.80 | 24.89 | 6,895 | -0.14(-0.56%) |
Aug 31, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.15(+0.60%) | |
Aug 30, 2018 | 25.05 | 25.15 | 24.88 | 24.88 | 30,338 | -0.43(-1.70%) |
Aug 29, 2018 | 25.49 | 25.49 | 25.17 | 25.31 | 15,480 | -0.08(-0.32%) |
Aug 28, 2018 | 25.25 | 25.44 | 25.25 | 25.39 | 12,217 | +0.09(+0.36%) |
Aug 27, 2018 | 25.31 | 25.31 | 25.20 | 25.30 | 6,997 | -0.02(-0.08%) |
Aug 24, 2018 | 25.11 | 25.39 | 25.11 | 25.32 | 8,900 | +0.16(+0.64%) |
Aug 23, 2018 | 25.16 | 25.18 | 25.13 | 25.16 | 1,899 | -0.03(-0.12%) |
Aug 22, 2018 | 25.17 | 25.19 | 25.13 | 25.19 | 6,996 | +0.02(+0.07%) |
Aug 21, 2018 | 25.14 | 25.20 | 25.07 | 25.17 | 7,058 | +0.02(+0.09%) |
Aug 20, 2018 | 25.11 | 25.20 | 25.11 | 25.15 | 12,968 | +0.09(+0.36%) |
Aug 17, 2018 | 25.05 | 25.13 | 24.97 | 25.06 | 9,900 | +0.13(+0.52%) |
Aug 16, 2018 | 24.95 | 25.04 | 24.88 | 24.93 | 6,155 | +0.03(+0.13%) |
Aug 15, 2018 | 24.84 | 25.02 | 24.84 | 24.90 | 8,243 | -0.06(-0.25%) |
Aug 14, 2018 | 24.96 | 25.03 | 24.96 | 24.96 | 5,875 | -0.06(-0.24%) |
Aug 13, 2018 | 25.03 | 25.03 | 24.93 | 25.02 | 6,213 | -0.01(-0.04%) |
Aug 10, 2018 | 25.00 | 25.04 | 24.96 | 25.03 | 5,700 | +0.05(+0.19%) |
Aug 09, 2018 | 25.15 | 25.16 | 24.98 | 24.98 | 13,360 | -0.04(-0.15%) |
Aug 08, 2018 | 25.04 | 25.05 | 25.02 | 25.02 | 2,828 | -0.03(-0.13%) |
Aug 07, 2018 | 24.98 | 25.12 | 24.98 | 25.05 | 9,538 | +0.05(+0.22%) |
Aug 06, 2018 | 25.01 | 25.01 | 24.90 | 25.00 | 6,311 | +0.00(+0.00%) |
Aug 03, 2018 | 24.92 | 25.01 | 24.81 | 25.00 | 8,700 | +0.12(+0.48%) |
Aug 02, 2018 | 24.93 | 24.93 | 24.82 | 24.88 | 4,785 | +0.00(+0.00%) |
Aug 01, 2018 | 24.88 | 24.89 | 24.78 | 24.88 | 14,292 | -0.05(-0.20%) |
Jul 31, 2018 | 24.94 | 24.94 | 24.85 | 24.93 | 5,168 | +0.04(+0.14%) |
Jul 30, 2018 | 24.97 | 24.97 | 24.82 | 24.89 | 14,266 | -0.13(-0.50%) |
Jul 27, 2018 | 24.96 | 25.07 | 24.96 | 25.02 | 7,700 | +0.06(+0.24%) |
Jul 26, 2018 | 24.98 | 25.08 | 24.96 | 24.96 | 20,376 | -0.07(-0.28%) |
Jul 25, 2018 | 24.92 | 25.08 | 24.90 | 25.03 | 19,234 | +0.05(+0.20%) |
Jul 24, 2018 | 24.93 | 25.01 | 24.91 | 24.98 | 11,095 | +0.13(+0.52%) |
Jul 23, 2018 | 24.88 | 24.90 | 24.80 | 24.85 | 16,879 | -0.08(-0.32%) |
Jul 20, 2018 | 24.60 | 24.93 | 24.60 | 24.93 | 16,455 | +0.34(+1.38%) |
Jul 19, 2018 | 24.61 | 24.70 | 24.58 | 24.59 | 10,069 | -0.08(-0.32%) |
Jul 18, 2018 | 24.88 | 24.88 | 24.55 | 24.67 | 22,609 | -0.26(-1.04%) |
Jul 17, 2018 | 24.79 | 24.93 | 24.73 | 24.93 | 43,490 | +0.21(+0.85%) |
Jul 16, 2018 | 24.68 | 24.77 | 24.68 | 24.72 | 10,829 | +0.00(+0.00%) |
Jul 13, 2018 | 24.74 | 24.83 | 24.66 | 24.72 | 28,507 | -0.03(-0.12%) |
Jul 12, 2018 | 24.76 | 24.77 | 24.67 | 24.75 | 18,166 | +0.01(+0.04%) |
Jul 11, 2018 | 24.75 | 24.78 | 24.60 | 24.74 | 28,108 | -0.01(-0.04%) |
Jul 10, 2018 | 24.76 | 24.83 | 24.75 | 24.75 | 17,203 | -0.02(-0.08%) |
Jul 09, 2018 | 24.83 | 24.84 | 24.75 | 24.77 | 31,956 | -0.00(-0.02%) |
Jul 06, 2018 | 24.83 | 24.85 | 24.75 | 24.77 | 14,185 | -0.01(-0.05%) |
Jul 05, 2018 | 24.85 | 24.85 | 24.75 | 24.79 | 32,492 | -0.01(-0.05%) |
Jul 03, 2018 | 24.80 | 24.80 | 24.80 | 0 | -0.04(-0.16%) |