Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.14 | 26.22 | 26.14 | 26.14 | 8,851 | -0.03(-0.12%) |
Sep 27, 2018 | 26.27 | 26.28 | 26.09 | 26.17 | 249,831 | -0.02(-0.09%) |
Sep 26, 2018 | 26.25 | 26.27 | 26.20 | 26.20 | 9,360 | -0.03(-0.11%) |
Sep 25, 2018 | 26.37 | 26.37 | 26.20 | 26.23 | 4,987 | +0.03(+0.10%) |
Sep 24, 2018 | 26.21 | 26.23 | 26.18 | 26.20 | 3,679 | -0.16(-0.59%) |
Sep 21, 2018 | 26.37 | 26.37 | 26.35 | 26.36 | 6,261 | +0.02(+0.07%) |
Sep 20, 2018 | 26.28 | 26.41 | 26.26 | 26.34 | 78,813 | +0.21(+0.82%) |
Sep 19, 2018 | 26.09 | 26.14 | 26.09 | 26.12 | 16,061 | +0.01(+0.04%) |
Sep 18, 2018 | 26.09 | 26.12 | 26.09 | 26.11 | 4,265 | +0.10(+0.39%) |
Sep 17, 2018 | 26.04 | 26.05 | 25.98 | 26.01 | 1,716 | -0.06(-0.25%) |
Sep 14, 2018 | 26.16 | 26.16 | 26.08 | 26.08 | 3,238 | +0.04(+0.14%) |
Sep 13, 2018 | 26.02 | 26.08 | 26.02 | 26.04 | 5,305 | +0.13(+0.52%) |
Sep 12, 2018 | 25.93 | 25.95 | 25.88 | 25.91 | 12,306 | -0.02(-0.09%) |
Sep 11, 2018 | 25.96 | 25.96 | 25.93 | 25.93 | 4,913 | +0.07(+0.25%) |
Sep 10, 2018 | 25.75 | 25.88 | 25.75 | 25.86 | 6,095 | +0.10(+0.40%) |
Sep 07, 2018 | 25.85 | 25.85 | 25.73 | 25.76 | 11,334 | -0.10(-0.39%) |
Sep 06, 2018 | 26.01 | 26.01 | 25.79 | 25.86 | 1,947 | -0.02(-0.07%) |
Sep 05, 2018 | 25.90 | 25.94 | 25.85 | 25.88 | 26,939 | -0.13(-0.50%) |
Sep 04, 2018 | 26.04 | 26.04 | 25.91 | 26.01 | 10,654 | +0.03(+0.11%) |
Aug 31, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 26.09 | 26.13 | 26.00 | 26.00 | 6,334 | -0.16(-0.60%) |
Aug 29, 2018 | 26.02 | 26.18 | 26.02 | 26.16 | 60,572 | +0.17(+0.64%) |
Aug 28, 2018 | 26.14 | 26.14 | 25.98 | 25.99 | 8,120 | +0.01(+0.05%) |
Aug 27, 2018 | 25.96 | 26.00 | 25.96 | 25.98 | 11,962 | +0.15(+0.56%) |
Aug 24, 2018 | 25.79 | 25.85 | 25.77 | 25.84 | 12,090 | +0.12(+0.48%) |
Aug 23, 2018 | 25.77 | 25.77 | 25.66 | 25.71 | 1,827 | -0.01(-0.04%) |
Aug 22, 2018 | 25.75 | 25.77 | 25.72 | 25.73 | 7,271 | -0.06(-0.22%) |
Aug 21, 2018 | 25.74 | 25.78 | 25.73 | 25.78 | 15,019 | +0.06(+0.22%) |
Aug 20, 2018 | 25.66 | 25.73 | 25.65 | 25.73 | 24,140 | -0.02(-0.07%) |
Aug 17, 2018 | 25.64 | 25.74 | 25.57 | 25.74 | 3,130 | +0.12(+0.47%) |
Aug 16, 2018 | 25.60 | 25.63 | 25.60 | 25.62 | 715 | +0.28(+1.10%) |
Aug 15, 2018 | 25.48 | 25.48 | 25.35 | 25.35 | 1,663 | -0.23(-0.91%) |
Aug 14, 2018 | 25.52 | 25.59 | 25.52 | 25.58 | 30,854 | +0.13(+0.52%) |
Aug 13, 2018 | 25.50 | 25.53 | 25.45 | 25.45 | 30,821 | -0.06(-0.23%) |
Aug 10, 2018 | 25.54 | 25.56 | 25.50 | 25.50 | 4,857 | -0.19(-0.76%) |
Aug 09, 2018 | 25.71 | 25.71 | 25.69 | 25.70 | 9,148 | -0.01(-0.04%) |
Aug 08, 2018 | 25.90 | 25.90 | 25.66 | 25.71 | 2,174 | +0.01(+0.04%) |
Aug 07, 2018 | 25.69 | 25.72 | 25.69 | 25.70 | 1,014 | +0.07(+0.29%) |
Aug 06, 2018 | 25.59 | 25.64 | 25.54 | 25.62 | 4,750 | +0.06(+0.25%) |
Aug 03, 2018 | 25.51 | 25.56 | 25.48 | 25.56 | 40,480 | +0.09(+0.36%) |
Aug 02, 2018 | 25.37 | 25.47 | 25.28 | 25.47 | 12,987 | +0.11(+0.42%) |
Aug 01, 2018 | 25.44 | 25.44 | 25.34 | 25.36 | 7,138 | -0.02(-0.09%) |
Jul 31, 2018 | 25.43 | 25.43 | 25.36 | 25.38 | 3,592 | +0.11(+0.43%) |
Jul 30, 2018 | 25.37 | 25.37 | 25.26 | 25.27 | 8,200 | -0.07(-0.28%) |
Jul 27, 2018 | 25.50 | 25.50 | 25.34 | 25.35 | 87,870 | -0.17(-0.67%) |
Jul 26, 2018 | 25.55 | 25.55 | 25.52 | 25.52 | 2,342 | +0.04(+0.15%) |
Jul 25, 2018 | 25.44 | 25.49 | 25.41 | 25.48 | 7,341 | +0.14(+0.56%) |
Jul 24, 2018 | 25.43 | 25.46 | 25.34 | 25.34 | 8,935 | +0.04(+0.14%) |
Jul 23, 2018 | 25.20 | 25.30 | 25.20 | 25.30 | 61,258 | +0.05(+0.18%) |
Jul 20, 2018 | 25.22 | 25.29 | 25.22 | 25.25 | 4,543 | -0.05(-0.18%) |
Jul 19, 2018 | 25.35 | 25.35 | 25.26 | 25.30 | 4,824 | -0.07(-0.29%) |
Jul 18, 2018 | 25.29 | 25.44 | 25.29 | 25.37 | 41,966 | +0.04(+0.15%) |
Jul 17, 2018 | 25.21 | 25.34 | 25.21 | 25.34 | 3,533 | +0.12(+0.48%) |
Jul 16, 2018 | 25.22 | 25.22 | 25.22 | 25.22 | 452 | -0.04(-0.15%) |
Jul 13, 2018 | 25.25 | 25.25 | 25.24 | 25.25 | 12,264 | +0.02(+0.07%) |
Jul 12, 2018 | 25.17 | 25.23 | 25.15 | 25.23 | 18,800 | +0.18(+0.70%) |
Jul 11, 2018 | 25.09 | 25.11 | 25.06 | 25.06 | 6,751 | -0.14(-0.55%) |
Jul 10, 2018 | 25.13 | 25.20 | 25.13 | 25.20 | 14,949 | +0.11(+0.44%) |
Jul 09, 2018 | 25.11 | 25.11 | 25.09 | 25.09 | 26,413 | +0.16(+0.63%) |
Jul 06, 2018 | 24.78 | 24.97 | 24.78 | 24.93 | 24,918 | +0.15(+0.60%) |
Jul 05, 2018 | 24.68 | 24.78 | 24.68 | 24.78 | 7,396 | +0.06(+0.23%) |
Jul 03, 2018 | 24.72 | 24.72 | 24.72 | 0 | +0.07(+0.30%) |