Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.08 | 24.09 | 24.05 | 24.05 | 6,772 | -0.01(-0.03%) |
Sep 27, 2018 | 24.06 | 24.11 | 23.96 | 24.06 | 8,284 | -0.00(-0.01%) |
Sep 26, 2018 | 24.06 | 24.10 | 23.95 | 24.06 | 18,187 | -0.02(-0.07%) |
Sep 25, 2018 | 23.92 | 24.08 | 23.92 | 24.08 | 15,133 | +0.04(+0.16%) |
Sep 24, 2018 | 23.91 | 24.08 | 23.91 | 24.04 | 11,107 | -0.05(-0.19%) |
Sep 21, 2018 | 23.92 | 24.12 | 23.92 | 24.09 | 6,321 | +0.08(+0.33%) |
Sep 20, 2018 | 23.90 | 24.20 | 23.90 | 24.01 | 48,743 | +0.00(+0.00%) |
Sep 19, 2018 | 24.03 | 24.07 | 23.98 | 24.01 | 15,350 | -0.01(-0.06%) |
Sep 18, 2018 | 24.12 | 24.12 | 23.99 | 24.02 | 9,596 | +0.08(+0.31%) |
Sep 17, 2018 | 24.12 | 24.12 | 23.95 | 23.95 | 8,692 | +0.00(+0.01%) |
Sep 14, 2018 | 23.97 | 24.02 | 23.92 | 23.94 | 14,335 | -0.01(-0.04%) |
Sep 13, 2018 | 23.76 | 24.01 | 23.76 | 23.95 | 13,424 | +0.02(+0.10%) |
Sep 12, 2018 | 23.74 | 23.93 | 23.74 | 23.93 | 7,848 | +0.00(+0.02%) |
Sep 11, 2018 | 23.72 | 23.95 | 23.72 | 23.92 | 41,849 | +0.03(+0.11%) |
Sep 10, 2018 | 23.61 | 23.92 | 23.61 | 23.90 | 11,433 | +0.10(+0.43%) |
Sep 07, 2018 | 23.86 | 23.93 | 23.74 | 23.80 | 9,820 | -0.21(-0.89%) |
Sep 06, 2018 | 23.85 | 24.01 | 23.56 | 24.01 | 10,566 | +0.07(+0.30%) |
Sep 05, 2018 | 23.89 | 23.94 | 23.83 | 23.94 | 7,634 | -0.12(-0.48%) |
Sep 04, 2018 | 24.18 | 24.18 | 23.95 | 24.05 | 5,916 | +0.05(+0.19%) |
Aug 31, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.09(+0.37%) | |
Aug 30, 2018 | 23.98 | 24.10 | 23.92 | 23.92 | 6,964 | -0.14(-0.58%) |
Aug 29, 2018 | 24.01 | 24.11 | 23.94 | 24.06 | 7,300 | -0.05(-0.22%) |
Aug 28, 2018 | 24.03 | 24.11 | 23.98 | 24.11 | 21,757 | +0.08(+0.35%) |
Aug 27, 2018 | 23.74 | 24.03 | 23.74 | 24.03 | 6,096 | +0.33(+1.40%) |
Aug 24, 2018 | 24.09 | 24.09 | 23.70 | 23.70 | 2,483 | -0.31(-1.29%) |
Aug 23, 2018 | 23.80 | 24.01 | 23.80 | 24.01 | 3,695 | +0.09(+0.37%) |
Aug 22, 2018 | 23.94 | 24.01 | 23.69 | 23.92 | 15,440 | -0.09(-0.37%) |
Aug 21, 2018 | 23.74 | 24.09 | 23.74 | 24.01 | 6,943 | +0.16(+0.65%) |
Aug 20, 2018 | 23.94 | 24.01 | 23.74 | 23.85 | 33,105 | +0.01(+0.03%) |
Aug 17, 2018 | 23.76 | 23.95 | 23.72 | 23.84 | 10,949 | +0.15(+0.62%) |
Aug 16, 2018 | 23.70 | 23.89 | 23.69 | 23.70 | 5,995 | +0.03(+0.14%) |
Aug 15, 2018 | 23.68 | 23.71 | 23.61 | 23.66 | 5,859 | -0.08(-0.33%) |
Aug 14, 2018 | 23.67 | 23.74 | 23.55 | 23.74 | 10,615 | +0.17(+0.71%) |
Aug 13, 2018 | 23.67 | 23.81 | 23.57 | 23.57 | 22,459 | -0.11(-0.45%) |
Aug 10, 2018 | 23.77 | 23.92 | 23.59 | 23.68 | 40,524 | -0.24(-1.00%) |
Aug 09, 2018 | 24.15 | 24.15 | 23.87 | 23.92 | 8,911 | -0.04(-0.15%) |
Aug 08, 2018 | 23.92 | 24.14 | 23.92 | 23.95 | 14,784 | +0.11(+0.45%) |
Aug 07, 2018 | 23.90 | 24.02 | 23.80 | 23.85 | 25,986 | -0.03(-0.11%) |
Aug 06, 2018 | 23.83 | 23.92 | 23.77 | 23.88 | 28,457 | +0.11(+0.45%) |
Aug 03, 2018 | 23.87 | 23.87 | 23.75 | 23.77 | 15,803 | +0.04(+0.15%) |
Aug 02, 2018 | 23.61 | 23.85 | 23.61 | 23.73 | 188,744 | +0.01(+0.03%) |
Aug 01, 2018 | 23.68 | 23.80 | 23.61 | 23.73 | 11,343 | -0.08(-0.34%) |
Jul 31, 2018 | 23.87 | 23.87 | 23.74 | 23.81 | 12,606 | +0.05(+0.23%) |
Jul 30, 2018 | 23.87 | 23.87 | 23.69 | 23.75 | 8,478 | +0.00(+0.01%) |
Jul 27, 2018 | 23.78 | 23.80 | 23.75 | 23.75 | 5,982 | -0.08(-0.34%) |
Jul 26, 2018 | 23.87 | 23.89 | 23.79 | 23.83 | 7,319 | -0.01(-0.04%) |
Jul 25, 2018 | 23.61 | 23.87 | 23.61 | 23.84 | 9,512 | +0.07(+0.29%) |
Jul 24, 2018 | 23.92 | 23.92 | 23.72 | 23.77 | 22,252 | -0.03(-0.11%) |
Jul 23, 2018 | 23.91 | 23.92 | 23.64 | 23.80 | 45,500 | -0.16(-0.67%) |
Jul 20, 2018 | 23.80 | 23.97 | 23.80 | 23.96 | 21,425 | +0.02(+0.08%) |
Jul 19, 2018 | 23.93 | 23.94 | 23.91 | 23.94 | 5,402 | -0.10(-0.40%) |
Jul 18, 2018 | 23.87 | 24.06 | 23.87 | 24.03 | 45,642 | +0.22(+0.93%) |
Jul 17, 2018 | 23.87 | 23.97 | 23.81 | 23.81 | 17,832 | -0.18(-0.74%) |
Jul 16, 2018 | 23.61 | 23.99 | 23.61 | 23.99 | 51,159 | +0.14(+0.60%) |
Jul 13, 2018 | 23.91 | 23.92 | 23.81 | 23.85 | 13,223 | -0.00(-0.00%) |
Jul 12, 2018 | 23.90 | 23.91 | 23.82 | 23.85 | 9,542 | +0.00(+0.02%) |
Jul 11, 2018 | 23.85 | 23.91 | 23.83 | 23.84 | 15,569 | +0.03(+0.13%) |
Jul 10, 2018 | 23.85 | 23.91 | 23.78 | 23.81 | 47,466 | -0.07(-0.29%) |
Jul 09, 2018 | 23.86 | 23.92 | 23.74 | 23.88 | 63,928 | +0.12(+0.51%) |
Jul 06, 2018 | 23.61 | 23.77 | 23.59 | 23.76 | 7,388 | +0.07(+0.30%) |
Jul 05, 2018 | 23.89 | 23.89 | 23.69 | 23.69 | 44,370 | -0.14(-0.59%) |
Jul 03, 2018 | 23.83 | 23.83 | 23.83 | 0 | +0.21(+0.90%) |