Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.85 | 26.05 | 25.73 | 25.80 | 447,800 | -0.10(-0.39%) |
Sep 27, 2018 | 25.85 | 26.10 | 25.75 | 25.90 | 249,555 | +0.05(+0.19%) |
Sep 26, 2018 | 25.55 | 26.10 | 25.52 | 25.85 | 427,136 | +0.30(+1.17%) |
Sep 25, 2018 | 25.20 | 25.62 | 25.16 | 25.55 | 572,864 | +0.40(+1.59%) |
Sep 24, 2018 | 24.65 | 25.30 | 24.35 | 25.15 | 856,948 | +0.25(+1.00%) |
Sep 21, 2018 | 25.20 | 25.20 | 24.75 | 24.90 | 752,700 | -0.35(-1.39%) |
Sep 20, 2018 | 25.35 | 25.42 | 24.95 | 25.25 | 279,451 | -0.05(-0.20%) |
Sep 19, 2018 | 25.00 | 25.35 | 24.90 | 25.30 | 368,738 | +0.25(+1.00%) |
Sep 18, 2018 | 25.05 | 25.30 | 25.00 | 25.05 | 431,665 | -0.05(-0.20%) |
Sep 17, 2018 | 25.25 | 25.43 | 24.70 | 25.10 | 1,238,880 | -0.05(-0.20%) |
Sep 14, 2018 | 25.20 | 25.50 | 25.00 | 25.15 | 427,900 | +0.05(+0.20%) |
Sep 13, 2018 | 25.10 | 25.25 | 24.82 | 25.10 | 459,079 | +0.05(+0.20%) |
Sep 12, 2018 | 24.45 | 25.10 | 24.35 | 25.05 | 523,295 | +0.55(+2.24%) |
Sep 11, 2018 | 24.20 | 24.60 | 24.00 | 24.50 | 532,165 | +0.30(+1.24%) |
Sep 10, 2018 | 24.10 | 24.25 | 23.85 | 24.20 | 254,522 | +0.20(+0.83%) |
Sep 07, 2018 | 24.10 | 24.45 | 23.80 | 24.00 | 483,700 | -0.05(-0.21%) |
Sep 06, 2018 | 23.85 | 24.30 | 23.80 | 24.05 | 281,971 | +0.15(+0.63%) |
Sep 05, 2018 | 24.05 | 24.15 | 23.75 | 23.90 | 294,722 | -0.10(-0.42%) |
Sep 04, 2018 | 23.35 | 24.15 | 23.25 | 24.00 | 523,828 | +0.50(+2.13%) |
Aug 31, 2018 | 23.50 | 23.50 | 23.50 | 0 | -0.15(-0.63%) | |
Aug 30, 2018 | 23.90 | 23.90 | 23.45 | 23.65 | 287,581 | -0.35(-1.46%) |
Aug 29, 2018 | 24.45 | 24.45 | 23.80 | 24.00 | 283,238 | -0.40(-1.64%) |
Aug 28, 2018 | 24.50 | 24.50 | 24.25 | 24.40 | 373,579 | +0.00(+0.00%) |
Aug 27, 2018 | 24.65 | 24.70 | 24.15 | 24.40 | 444,755 | -0.10(-0.41%) |
Aug 24, 2018 | 24.40 | 25.25 | 24.30 | 24.50 | 819,500 | +0.15(+0.62%) |
Aug 23, 2018 | 23.85 | 24.45 | 23.70 | 24.35 | 603,778 | +0.50(+2.10%) |
Aug 22, 2018 | 23.50 | 24.00 | 23.45 | 23.85 | 428,019 | +0.35(+1.49%) |
Aug 21, 2018 | 23.25 | 24.00 | 22.85 | 23.50 | 805,976 | +0.35(+1.51%) |
Aug 20, 2018 | 22.50 | 23.30 | 22.30 | 23.15 | 1,310,521 | +0.75(+3.35%) |
Aug 17, 2018 | 22.75 | 22.75 | 22.10 | 22.40 | 622,500 | -0.35(-1.54%) |
Aug 16, 2018 | 23.10 | 23.10 | 22.25 | 22.75 | 1,524,901 | -0.35(-1.52%) |
Aug 15, 2018 | 23.30 | 23.60 | 22.75 | 23.10 | 1,149,941 | -0.20(-0.86%) |
Aug 14, 2018 | 22.85 | 23.40 | 22.85 | 23.30 | 575,707 | +0.55(+2.42%) |
Aug 13, 2018 | 22.80 | 23.15 | 22.73 | 22.75 | 294,158 | +0.00(+0.00%) |
Aug 10, 2018 | 22.25 | 22.95 | 22.10 | 22.75 | 310,200 | +0.30(+1.34%) |
Aug 09, 2018 | 22.65 | 23.00 | 22.40 | 22.45 | 600,719 | -0.15(-0.66%) |
Aug 08, 2018 | 22.70 | 22.85 | 22.45 | 22.60 | 277,726 | -0.20(-0.88%) |
Aug 07, 2018 | 22.70 | 22.85 | 22.55 | 22.80 | 454,285 | +0.20(+0.88%) |
Aug 06, 2018 | 22.40 | 22.80 | 22.40 | 22.60 | 297,975 | +0.15(+0.67%) |
Aug 03, 2018 | 22.35 | 22.65 | 22.25 | 22.45 | 530,800 | +0.15(+0.67%) |
Aug 02, 2018 | 21.75 | 22.40 | 21.70 | 22.30 | 580,961 | +0.40(+1.83%) |
Aug 01, 2018 | 22.10 | 22.30 | 21.55 | 21.90 | 553,993 | -0.20(-0.90%) |
Jul 31, 2018 | 21.25 | 22.35 | 21.12 | 22.10 | 609,731 | +0.85(+4.00%) |
Jul 30, 2018 | 21.65 | 21.75 | 21.05 | 21.25 | 1,226,772 | -0.50(-2.30%) |
Jul 27, 2018 | 22.25 | 22.25 | 21.65 | 21.75 | 663,800 | -0.45(-2.03%) |
Jul 26, 2018 | 21.85 | 23.20 | 21.40 | 22.20 | 2,513,433 | -0.85(-3.69%) |
Jul 25, 2018 | 22.55 | 23.35 | 22.45 | 23.05 | 942,398 | +0.50(+2.22%) |
Jul 24, 2018 | 22.85 | 22.93 | 22.38 | 22.55 | 807,049 | -0.10(-0.44%) |
Jul 23, 2018 | 22.55 | 22.85 | 22.16 | 22.65 | 1,027,405 | +0.00(+0.00%) |
Jul 20, 2018 | 22.90 | 23.10 | 22.65 | 22.65 | 535,288 | -0.25(-1.09%) |
Jul 19, 2018 | 22.75 | 22.90 | 22.40 | 22.90 | 674,228 | +0.05(+0.22%) |
Jul 18, 2018 | 23.45 | 23.55 | 22.30 | 22.85 | 1,087,890 | -0.75(-3.18%) |
Jul 17, 2018 | 23.50 | 23.85 | 23.43 | 23.60 | 520,568 | +0.05(+0.21%) |
Jul 16, 2018 | 23.85 | 23.95 | 23.20 | 23.55 | 734,156 | -0.25(-1.05%) |
Jul 13, 2018 | 23.95 | 24.00 | 23.55 | 23.80 | 498,657 | +0.05(+0.21%) |
Jul 12, 2018 | 23.15 | 23.90 | 23.00 | 23.75 | 502,329 | +0.70(+3.04%) |
Jul 11, 2018 | 22.80 | 23.12 | 22.55 | 23.05 | 585,507 | +0.10(+0.44%) |
Jul 10, 2018 | 22.85 | 23.05 | 22.55 | 22.95 | 442,586 | +0.15(+0.66%) |
Jul 09, 2018 | 22.95 | 23.05 | 22.75 | 22.80 | 354,314 | -0.10(-0.44%) |
Jul 06, 2018 | 22.60 | 23.10 | 22.50 | 22.90 | 412,051 | +0.25(+1.10%) |
Jul 05, 2018 | 21.80 | 22.77 | 21.80 | 22.65 | 691,397 | +1.05(+4.86%) |
Jul 03, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.15(+0.70%) |