Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.78 | 25.87 | 25.68 | 25.70 | 21,700 | +0.00(+0.00%) |
Sep 27, 2018 | 25.70 | 25.76 | 25.69 | 25.70 | 36,661 | +0.00(+0.00%) |
Sep 26, 2018 | 25.76 | 25.77 | 25.70 | 25.70 | 3,168 | -0.08(-0.31%) |
Sep 25, 2018 | 25.71 | 25.80 | 25.69 | 25.78 | 20,702 | +0.07(+0.27%) |
Sep 24, 2018 | 25.70 | 25.72 | 25.63 | 25.71 | 26,127 | +0.05(+0.18%) |
Sep 21, 2018 | 25.64 | 25.73 | 25.62 | 25.66 | 29,500 | -0.05(-0.18%) |
Sep 20, 2018 | 25.71 | 25.71 | 25.60 | 25.71 | 126,558 | +0.05(+0.19%) |
Sep 19, 2018 | 25.65 | 25.70 | 25.63 | 25.66 | 12,635 | -0.01(-0.04%) |
Sep 18, 2018 | 25.73 | 25.74 | 25.65 | 25.67 | 27,769 | +0.03(+0.12%) |
Sep 17, 2018 | 25.66 | 25.78 | 25.64 | 25.64 | 41,687 | -0.11(-0.43%) |
Sep 14, 2018 | 25.71 | 25.79 | 25.66 | 25.75 | 48,500 | -0.05(-0.19%) |
Sep 13, 2018 | 25.85 | 25.85 | 25.60 | 25.80 | 72,003 | -0.12(-0.45%) |
Sep 12, 2018 | 25.91 | 25.94 | 25.81 | 25.92 | 9,446 | +0.05(+0.18%) |
Sep 11, 2018 | 25.94 | 25.99 | 25.83 | 25.87 | 9,736 | -0.12(-0.46%) |
Sep 10, 2018 | 25.81 | 25.99 | 25.81 | 25.99 | 11,067 | +0.10(+0.39%) |
Sep 07, 2018 | 25.93 | 25.95 | 25.82 | 25.89 | 13,400 | +0.06(+0.23%) |
Sep 06, 2018 | 25.92 | 25.93 | 25.81 | 25.83 | 9,945 | -0.15(-0.58%) |
Sep 05, 2018 | 25.94 | 26.00 | 25.88 | 25.98 | 7,259 | -0.04(-0.15%) |
Sep 04, 2018 | 25.88 | 26.02 | 25.85 | 26.02 | 5,818 | +0.00(+0.00%) |
Aug 31, 2018 | 26.02 | 26.02 | 26.02 | 0 | +0.09(+0.35%) | |
Aug 30, 2018 | 25.96 | 25.98 | 25.77 | 25.93 | 16,926 | -0.27(-1.03%) |
Aug 29, 2018 | 26.27 | 26.27 | 26.16 | 26.20 | 21,035 | -0.06(-0.23%) |
Aug 28, 2018 | 26.25 | 26.32 | 26.22 | 26.26 | 23,084 | +0.03(+0.13%) |
Aug 27, 2018 | 26.31 | 26.31 | 26.13 | 26.23 | 17,994 | -0.00(-0.02%) |
Aug 24, 2018 | 26.33 | 26.41 | 26.19 | 26.23 | 22,200 | -0.03(-0.11%) |
Aug 23, 2018 | 26.14 | 26.30 | 26.12 | 26.26 | 13,412 | +0.06(+0.23%) |
Aug 22, 2018 | 26.07 | 26.20 | 26.05 | 26.20 | 14,744 | +0.18(+0.69%) |
Aug 21, 2018 | 26.30 | 26.30 | 26.02 | 26.02 | 30,463 | -0.23(-0.88%) |
Aug 20, 2018 | 26.25 | 26.36 | 26.25 | 26.25 | 33,868 | +0.10(+0.38%) |
Aug 17, 2018 | 26.05 | 26.25 | 26.01 | 26.15 | 16,700 | +0.10(+0.38%) |
Aug 16, 2018 | 26.01 | 26.08 | 25.98 | 26.05 | 32,484 | +0.04(+0.15%) |
Aug 15, 2018 | 26.04 | 26.04 | 26.01 | 26.01 | 1,010 | -0.04(-0.15%) |
Aug 14, 2018 | 26.02 | 26.07 | 26.00 | 26.05 | 4,221 | +0.05(+0.19%) |
Aug 13, 2018 | 26.07 | 26.07 | 26.00 | 26.00 | 6,469 | -0.07(-0.27%) |
Aug 10, 2018 | 26.00 | 26.07 | 26.00 | 26.07 | 12,700 | +0.08(+0.31%) |
Aug 09, 2018 | 25.90 | 26.04 | 25.90 | 25.99 | 6,818 | +0.06(+0.23%) |
Aug 08, 2018 | 25.96 | 26.04 | 25.91 | 25.93 | 14,037 | -0.10(-0.38%) |
Aug 07, 2018 | 26.00 | 26.05 | 26.00 | 26.03 | 12,174 | +0.01(+0.04%) |
Aug 06, 2018 | 26.02 | 26.10 | 25.98 | 26.02 | 11,054 | +0.12(+0.46%) |
Aug 03, 2018 | 25.85 | 26.10 | 25.85 | 25.90 | 3,300 | +0.03(+0.12%) |
Aug 02, 2018 | 26.00 | 26.15 | 25.81 | 25.87 | 12,424 | -0.16(-0.61%) |
Aug 01, 2018 | 26.08 | 26.10 | 26.00 | 26.03 | 61,131 | -0.07(-0.26%) |
Jul 31, 2018 | 26.00 | 26.10 | 25.96 | 26.10 | 12,010 | +0.04(+0.14%) |
Jul 30, 2018 | 26.03 | 26.10 | 25.95 | 26.06 | 10,902 | +0.02(+0.09%) |
Jul 27, 2018 | 25.98 | 26.08 | 25.98 | 26.04 | 6,600 | +0.07(+0.27%) |
Jul 26, 2018 | 25.92 | 26.07 | 25.91 | 25.97 | 10,722 | +0.12(+0.46%) |
Jul 25, 2018 | 25.95 | 25.95 | 25.78 | 25.85 | 31,425 | -0.05(-0.19%) |
Jul 24, 2018 | 26.02 | 26.02 | 25.90 | 25.90 | 9,578 | -0.04(-0.13%) |
Jul 23, 2018 | 26.06 | 26.06 | 25.76 | 25.93 | 15,730 | -0.12(-0.44%) |
Jul 20, 2018 | 25.77 | 26.06 | 25.77 | 26.05 | 51,268 | +0.32(+1.24%) |
Jul 19, 2018 | 25.85 | 25.86 | 25.71 | 25.73 | 25,625 | -0.07(-0.27%) |
Jul 18, 2018 | 25.82 | 25.90 | 25.80 | 25.80 | 13,979 | -0.07(-0.27%) |
Jul 17, 2018 | 25.92 | 25.93 | 25.80 | 25.87 | 11,352 | +0.03(+0.12%) |
Jul 16, 2018 | 25.92 | 25.92 | 25.80 | 25.84 | 13,892 | -0.06(-0.23%) |
Jul 13, 2018 | 25.94 | 25.99 | 25.80 | 25.90 | 28,368 | -0.06(-0.23%) |
Jul 12, 2018 | 26.03 | 26.10 | 25.95 | 25.96 | 11,677 | -0.07(-0.27%) |
Jul 11, 2018 | 26.10 | 26.10 | 25.98 | 26.03 | 22,954 | -0.04(-0.15%) |
Jul 10, 2018 | 26.15 | 26.15 | 25.98 | 26.07 | 19,465 | +0.09(+0.35%) |
Jul 09, 2018 | 26.17 | 26.19 | 25.98 | 25.98 | 56,421 | -0.03(-0.12%) |
Jul 06, 2018 | 26.10 | 26.18 | 26.01 | 26.01 | 85,664 | -0.02(-0.08%) |
Jul 05, 2018 | 26.00 | 26.13 | 26.00 | 26.03 | 42,990 | +0.03(+0.12%) |
Jul 03, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.17(+0.66%) |