Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.09 | 25.12 | 25.09 | 25.12 | 2,700 | -0.10(-0.40%) |
Sep 27, 2018 | 25.08 | 25.22 | 25.08 | 25.22 | 1,275 | +0.03(+0.11%) |
Sep 26, 2018 | 25.22 | 25.22 | 25.18 | 25.19 | 3,667 | -0.05(-0.18%) |
Sep 25, 2018 | 25.25 | 25.29 | 25.14 | 25.24 | 258,877 | +0.04(+0.17%) |
Sep 24, 2018 | 25.20 | 25.20 | 236 | -0.00(-0.01%) | ||
Sep 21, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 100 | +0.02(+0.07%) |
Sep 20, 2018 | 25.17 | 25.18 | 25.17 | 25.18 | 301 | +0.01(+0.03%) |
Sep 19, 2018 | 25.18 | 25.25 | 25.08 | 25.18 | 3,009 | +0.06(+0.22%) |
Sep 18, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 5 | +0.00(+0.00%) |
Sep 17, 2018 | 25.16 | 25.16 | 25.12 | 25.12 | 47,902 | +0.12(+0.48%) |
Sep 14, 2018 | 24.98 | 25.00 | 24.98 | 25.00 | 200 | +0.11(+0.44%) |
Sep 13, 2018 | 24.90 | 24.90 | 24.89 | 24.89 | 1,261 | -0.05(-0.22%) |
Sep 12, 2018 | 24.91 | 24.95 | 24.91 | 24.94 | 665 | -0.01(-0.03%) |
Sep 11, 2018 | 25.00 | 25.06 | 24.95 | 24.95 | 1,362 | +0.11(+0.43%) |
Sep 10, 2018 | 24.82 | 24.85 | 24.82 | 24.85 | 558 | +0.15(+0.61%) |
Sep 07, 2018 | 24.69 | 24.69 | 24.69 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 24.78 | 24.78 | 24.67 | 24.69 | 4,161 | -0.09(-0.38%) |
Sep 05, 2018 | 24.70 | 24.83 | 24.69 | 24.79 | 80,451 | -0.00(-0.01%) |
Sep 04, 2018 | 24.75 | 24.79 | 24.67 | 24.79 | 1,451 | +0.03(+0.12%) |
Aug 31, 2018 | 24.76 | 24.76 | 24.76 | 0 | -0.04(-0.16%) | |
Aug 30, 2018 | 24.83 | 24.83 | 24.68 | 24.80 | 9,582 | +0.03(+0.12%) |
Aug 29, 2018 | 24.80 | 24.80 | 24.52 | 24.77 | 1,839 | -0.06(-0.24%) |
Aug 28, 2018 | 24.80 | 24.83 | 24.73 | 24.83 | 9,700 | +0.16(+0.65%) |
Aug 27, 2018 | 24.73 | 24.73 | 24.67 | 24.67 | 1,198 | +0.10(+0.40%) |
Aug 24, 2018 | 24.58 | 24.58 | 24.57 | 24.57 | 14,500 | -0.02(-0.09%) |
Aug 23, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 235 | -0.10(-0.40%) |
Aug 22, 2018 | 24.60 | 24.69 | 24.60 | 24.69 | 12,323 | +0.10(+0.41%) |
Aug 21, 2018 | 24.57 | 24.59 | 24.57 | 24.59 | 2,999 | -0.01(-0.04%) |
Aug 20, 2018 | 24.70 | 24.70 | 24.56 | 24.60 | 4,911 | -0.11(-0.45%) |
Aug 17, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 100 | +0.00(+0.02%) |
Aug 16, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 223 | -0.05(-0.22%) |
Aug 15, 2018 | 24.75 | 24.76 | 24.70 | 24.76 | 982 | +0.00(+0.00%) |
Aug 14, 2018 | 24.76 | 24.76 | 24.76 | 24.76 | 441 | +0.15(+0.61%) |
Aug 13, 2018 | 24.76 | 24.76 | 24.61 | 24.61 | 35,162 | -0.21(-0.85%) |
Aug 10, 2018 | 24.66 | 24.82 | 24.66 | 24.82 | 5,000 | -0.04(-0.14%) |
Aug 09, 2018 | 24.91 | 24.92 | 24.79 | 24.86 | 12,242 | -0.12(-0.50%) |
Aug 08, 2018 | 24.97 | 24.99 | 24.83 | 24.98 | 4,213 | +0.12(+0.49%) |
Aug 07, 2018 | 24.86 | 24.86 | 24.86 | 24.86 | 4,032 | -0.00(-0.01%) |
Aug 06, 2018 | 24.91 | 24.91 | 24.83 | 24.86 | 2,642 | -0.07(-0.28%) |
Aug 03, 2018 | 24.97 | 24.97 | 24.86 | 24.93 | 19,200 | -0.07(-0.28%) |
Aug 02, 2018 | 25.00 | 25.02 | 24.96 | 25.00 | 62,668 | -0.03(-0.12%) |
Aug 01, 2018 | 25.01 | 25.03 | 25.00 | 25.03 | 2,404 | +0.05(+0.20%) |
Jul 31, 2018 | 24.99 | 24.99 | 24.95 | 24.98 | 6,764 | +0.08(+0.32%) |
Jul 30, 2018 | 25.05 | 25.05 | 24.90 | 24.90 | 384 | +0.00(+0.00%) |
Jul 27, 2018 | 24.90 | 24.90 | 24.90 | 24.90 | 600 | -0.03(-0.12%) |
Jul 26, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 525 | +0.01(+0.04%) |
Jul 25, 2018 | 24.85 | 24.92 | 24.85 | 24.92 | 3,056 | +0.02(+0.08%) |
Jul 24, 2018 | 24.83 | 24.92 | 24.83 | 24.90 | 1,736 | -0.03(-0.12%) |
Jul 23, 2018 | 24.80 | 24.93 | 24.79 | 24.93 | 7,552 | +0.14(+0.56%) |
Jul 20, 2018 | 24.79 | 24.79 | 24.74 | 24.79 | 7,385 | +0.03(+0.10%) |
Jul 19, 2018 | 24.83 | 24.83 | 24.76 | 24.76 | 281,252 | -0.00(-0.01%) |
Jul 18, 2018 | 24.75 | 24.80 | 24.75 | 24.77 | 1,453 | -0.06(-0.25%) |
Jul 16, 2018 | 24.83 | 24.83 | 24.83 | 12 | +0.11(+0.44%) | |
Jul 13, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 1,182 | -0.00(-0.02%) |
Jul 11, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.07(+0.26%) | |
Jul 10, 2018 | 24.70 | 24.70 | 24.66 | 24.66 | 3,865 | +0.02(+0.08%) |
Jul 09, 2018 | 24.64 | 24.70 | 24.64 | 24.64 | 11,246 | -0.02(-0.08%) |
Jul 06, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 529 | +0.03(+0.12%) |
Jul 05, 2018 | 24.68 | 24.76 | 24.63 | 24.63 | 953 | +0.04(+0.16%) |
Jul 03, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.02(+0.08%) |