Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.75 | 23.79 | 23.66 | 23.66 | 5,428 | -0.26(-1.11%) |
Sep 27, 2018 | 23.84 | 23.96 | 23.84 | 23.93 | 12,457 | +0.03(+0.13%) |
Sep 26, 2018 | 23.90 | 24.05 | 23.88 | 23.90 | 7,336 | -0.01(-0.04%) |
Sep 25, 2018 | 24.00 | 24.00 | 23.91 | 23.91 | 5,639 | +0.08(+0.34%) |
Sep 24, 2018 | 23.81 | 23.90 | 23.81 | 23.83 | 6,622 | -0.06(-0.24%) |
Sep 21, 2018 | 23.89 | 23.98 | 23.85 | 23.88 | 7,421 | -0.07(-0.28%) |
Sep 20, 2018 | 23.92 | 24.01 | 23.86 | 23.95 | 56,768 | +0.18(+0.76%) |
Sep 19, 2018 | 23.75 | 23.77 | 23.73 | 23.77 | 6,526 | +0.05(+0.21%) |
Sep 18, 2018 | 23.64 | 23.72 | 23.64 | 23.72 | 4,749 | +0.26(+1.12%) |
Sep 17, 2018 | 23.56 | 23.56 | 23.46 | 23.46 | 5,724 | +0.02(+0.07%) |
Sep 14, 2018 | 23.44 | 23.48 | 23.42 | 23.44 | 5,961 | +0.02(+0.07%) |
Sep 13, 2018 | 23.44 | 23.45 | 23.33 | 23.42 | 10,973 | +0.04(+0.18%) |
Sep 12, 2018 | 23.24 | 23.38 | 23.24 | 23.38 | 2,361 | +0.17(+0.75%) |
Sep 11, 2018 | 23.09 | 23.21 | 23.09 | 23.21 | 4,074 | -0.03(-0.15%) |
Sep 10, 2018 | 23.19 | 23.24 | 23.14 | 23.24 | 4,989 | +0.12(+0.53%) |
Sep 07, 2018 | 23.04 | 23.13 | 22.99 | 23.12 | 29,930 | -0.02(-0.11%) |
Sep 06, 2018 | 23.25 | 23.25 | 23.14 | 23.14 | 86,621 | -0.16(-0.71%) |
Sep 05, 2018 | 23.37 | 23.37 | 23.23 | 23.31 | 43,446 | -0.10(-0.43%) |
Sep 04, 2018 | 23.43 | 23.45 | 23.39 | 23.41 | 3,872 | -0.25(-1.04%) |
Aug 31, 2018 | 23.66 | 23.66 | 23.66 | 0 | -0.14(-0.58%) | |
Aug 30, 2018 | 23.85 | 23.90 | 23.79 | 23.80 | 8,683 | -0.17(-0.72%) |
Aug 29, 2018 | 23.92 | 24.05 | 23.92 | 23.97 | 11,464 | +0.09(+0.39%) |
Aug 28, 2018 | 23.87 | 23.93 | 23.86 | 23.87 | 9,400 | -0.01(-0.03%) |
Aug 27, 2018 | 23.84 | 23.89 | 23.84 | 23.88 | 10,675 | +0.27(+1.16%) |
Aug 24, 2018 | 23.60 | 23.65 | 23.57 | 23.61 | 17,033 | +0.16(+0.70%) |
Aug 23, 2018 | 23.54 | 23.54 | 23.42 | 23.44 | 24,961 | -0.22(-0.94%) |
Aug 22, 2018 | 23.62 | 23.66 | 23.60 | 23.66 | 7,506 | +0.06(+0.24%) |
Aug 21, 2018 | 23.56 | 23.62 | 23.54 | 23.61 | 28,325 | +0.13(+0.56%) |
Aug 20, 2018 | 23.40 | 23.47 | 23.40 | 23.47 | 21,485 | +0.12(+0.49%) |
Aug 17, 2018 | 23.18 | 23.39 | 23.16 | 23.36 | 16,303 | +0.21(+0.89%) |
Aug 16, 2018 | 23.58 | 25.22 | 23.15 | 23.15 | 22,662 | +0.13(+0.57%) |
Aug 15, 2018 | 23.05 | 23.06 | 22.87 | 23.02 | 18,283 | -0.29(-1.23%) |
Aug 14, 2018 | 23.29 | 23.33 | 23.25 | 23.31 | 14,925 | +0.05(+0.21%) |
Aug 13, 2018 | 23.33 | 23.33 | 23.22 | 23.26 | 6,596 | -0.11(-0.46%) |
Aug 10, 2018 | 23.36 | 23.42 | 23.30 | 23.37 | 15,451 | -0.35(-1.46%) |
Aug 09, 2018 | 23.76 | 23.80 | 23.70 | 23.71 | 18,691 | -0.01(-0.03%) |
Aug 08, 2018 | 23.67 | 23.74 | 23.64 | 23.72 | 10,658 | -0.07(-0.31%) |
Aug 07, 2018 | 23.85 | 23.85 | 23.79 | 23.79 | 22,278 | +0.14(+0.59%) |
Aug 06, 2018 | 23.65 | 23.69 | 23.64 | 23.65 | 6,240 | -0.09(-0.38%) |
Aug 03, 2018 | 23.69 | 23.77 | 23.69 | 23.74 | 15,086 | +0.02(+0.07%) |
Aug 02, 2018 | 24.16 | 24.16 | 23.60 | 23.73 | 12,946 | -0.11(-0.45%) |
Aug 01, 2018 | 23.92 | 23.92 | 23.84 | 23.84 | 4,680 | -0.14(-0.58%) |
Jul 31, 2018 | 23.93 | 24.01 | 23.93 | 23.98 | 9,905 | -0.00(-0.01%) |
Jul 30, 2018 | 24.06 | 24.07 | 23.98 | 23.98 | 11,665 | -0.01(-0.03%) |
Jul 27, 2018 | 24.06 | 24.07 | 23.96 | 23.98 | 2,798 | +0.03(+0.14%) |
Jul 26, 2018 | 23.93 | 23.97 | 23.88 | 23.95 | 7,376 | +0.00(+0.00%) |
Jul 25, 2018 | 23.74 | 24.03 | 23.74 | 23.95 | 320,991 | +0.04(+0.17%) |
Jul 24, 2018 | 24.00 | 24.02 | 23.86 | 23.91 | 14,881 | +0.11(+0.46%) |
Jul 23, 2018 | 23.75 | 23.80 | 23.75 | 23.80 | 6,685 | -0.04(-0.15%) |
Jul 20, 2018 | 24.20 | 24.20 | 23.78 | 23.84 | 7,408 | +0.14(+0.60%) |
Jul 19, 2018 | 23.69 | 23.79 | 23.68 | 23.70 | 18,836 | -0.17(-0.69%) |
Jul 18, 2018 | 23.92 | 23.92 | 23.86 | 23.86 | 4,101 | -0.02(-0.06%) |
Jul 17, 2018 | 23.84 | 23.92 | 23.83 | 23.88 | 5,052 | +0.03(+0.15%) |
Jul 16, 2018 | 23.84 | 23.86 | 23.77 | 23.84 | 6,767 | +0.05(+0.21%) |
Jul 13, 2018 | 23.69 | 23.80 | 23.69 | 23.79 | 10,934 | +0.03(+0.15%) |
Jul 12, 2018 | 23.70 | 23.76 | 23.66 | 23.76 | 37,306 | +0.21(+0.88%) |
Jul 11, 2018 | 23.72 | 23.72 | 23.47 | 23.55 | 2,896 | -0.36(-1.49%) |
Jul 10, 2018 | 23.90 | 23.93 | 23.87 | 23.91 | 5,369 | +0.01(+0.03%) |
Jul 09, 2018 | 23.80 | 23.90 | 23.80 | 23.90 | 14,216 | +0.20(+0.86%) |
Jul 06, 2018 | 23.64 | 23.75 | 23.59 | 23.70 | 16,190 | +0.12(+0.49%) |
Jul 05, 2018 | 23.56 | 23.62 | 23.50 | 23.58 | 21,391 | +0.14(+0.59%) |
Jul 03, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.10(+0.41%) |