Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.69 | 24.05 | 23.69 | 23.95 | 474,565 | +0.16(+0.68%) |
Sep 27, 2018 | 24.12 | 24.16 | 23.76 | 23.79 | 394,040 | -0.28(-1.16%) |
Sep 26, 2018 | 24.38 | 24.41 | 24.01 | 24.06 | 559,659 | -0.31(-1.29%) |
Sep 25, 2018 | 24.35 | 24.49 | 24.18 | 24.38 | 312,429 | +0.10(+0.41%) |
Sep 24, 2018 | 24.67 | 24.67 | 24.15 | 24.28 | 474,101 | -0.35(-1.42%) |
Sep 21, 2018 | 24.41 | 24.68 | 24.32 | 24.63 | 1,376,040 | +0.15(+0.62%) |
Sep 20, 2018 | 24.29 | 24.65 | 24.24 | 24.48 | 381,556 | +0.38(+1.56%) |
Sep 19, 2018 | 23.58 | 24.15 | 23.58 | 24.10 | 666,714 | +0.45(+1.90%) |
Sep 18, 2018 | 23.78 | 23.88 | 23.65 | 23.65 | 402,321 | -0.12(-0.49%) |
Sep 17, 2018 | 24.04 | 24.04 | 23.61 | 23.77 | 371,670 | -0.19(-0.79%) |
Sep 14, 2018 | 23.65 | 24.05 | 23.58 | 23.96 | 370,377 | +0.38(+1.60%) |
Sep 13, 2018 | 23.89 | 23.89 | 23.52 | 23.58 | 506,182 | -0.20(-0.83%) |
Sep 12, 2018 | 24.23 | 24.29 | 23.68 | 23.78 | 398,614 | -0.50(-2.07%) |
Sep 11, 2018 | 24.26 | 24.41 | 24.21 | 24.28 | 311,076 | +0.04(+0.15%) |
Sep 10, 2018 | 24.39 | 24.44 | 24.21 | 24.24 | 282,113 | -0.10(-0.41%) |
Sep 07, 2018 | 24.44 | 24.44 | 24.10 | 24.34 | 320,094 | -0.01(-0.04%) |
Sep 06, 2018 | 24.41 | 24.60 | 24.33 | 24.35 | 402,535 | -0.06(-0.26%) |
Sep 05, 2018 | 24.48 | 24.55 | 24.35 | 24.41 | 159,877 | -0.01(-0.04%) |
Sep 04, 2018 | 24.39 | 24.54 | 24.27 | 24.42 | 274,444 | +0.04(+0.18%) |
Aug 31, 2018 | 24.38 | 24.38 | 24.38 | 0 | +0.23(+0.97%) | |
Aug 30, 2018 | 24.16 | 24.28 | 24.02 | 24.15 | 231,335 | -0.08(-0.33%) |
Aug 29, 2018 | 24.32 | 24.32 | 24.00 | 24.23 | 285,906 | +0.00(+0.00%) |
Aug 28, 2018 | 24.46 | 24.47 | 24.14 | 24.23 | 249,243 | -0.22(-0.88%) |
Aug 27, 2018 | 24.67 | 24.82 | 24.42 | 24.44 | 284,311 | -0.13(-0.51%) |
Aug 24, 2018 | 24.78 | 24.79 | 24.54 | 24.57 | 374,280 | -0.14(-0.58%) |
Aug 23, 2018 | 24.72 | 24.73 | 24.58 | 24.71 | 299,814 | -0.06(-0.25%) |
Aug 22, 2018 | 24.73 | 24.81 | 24.64 | 24.77 | 277,557 | +0.04(+0.18%) |
Aug 21, 2018 | 24.41 | 24.84 | 24.09 | 24.73 | 470,702 | +0.36(+1.47%) |
Aug 20, 2018 | 24.29 | 24.40 | 24.11 | 24.37 | 370,933 | +0.05(+0.22%) |
Aug 17, 2018 | 24.14 | 24.32 | 24.08 | 24.32 | 355,214 | +0.10(+0.41%) |
Aug 16, 2018 | 23.91 | 24.34 | 23.91 | 24.22 | 306,047 | +0.36(+1.50%) |
Aug 15, 2018 | 24.07 | 24.23 | 23.83 | 23.86 | 326,924 | -0.31(-1.30%) |
Aug 14, 2018 | 23.88 | 24.26 | 23.84 | 24.17 | 544,922 | +0.35(+1.47%) |
Aug 13, 2018 | 23.97 | 24.18 | 23.80 | 23.82 | 385,831 | -0.21(-0.86%) |
Aug 10, 2018 | 23.89 | 24.15 | 23.83 | 24.03 | 603,174 | -0.10(-0.41%) |
Aug 09, 2018 | 24.26 | 24.41 | 24.09 | 24.13 | 315,228 | -0.19(-0.77%) |
Aug 08, 2018 | 24.15 | 24.39 | 24.03 | 24.32 | 455,014 | +0.19(+0.78%) |
Aug 07, 2018 | 24.21 | 24.43 | 24.11 | 24.13 | 294,754 | -0.05(-0.22%) |
Aug 06, 2018 | 24.08 | 24.26 | 24.01 | 24.18 | 375,716 | +0.09(+0.37%) |
Aug 03, 2018 | 24.35 | 24.46 | 24.06 | 24.09 | 304,485 | -0.25(-1.03%) |
Aug 02, 2018 | 24.05 | 24.41 | 24.03 | 24.34 | 344,726 | +0.13(+0.52%) |
Aug 01, 2018 | 23.97 | 24.31 | 23.97 | 24.22 | 344,817 | +0.30(+1.24%) |
Jul 31, 2018 | 23.97 | 24.15 | 23.64 | 23.92 | 458,239 | -0.05(-0.22%) |
Jul 30, 2018 | 23.97 | 24.31 | 23.97 | 23.97 | 500,614 | -0.02(-0.08%) |
Jul 27, 2018 | 24.22 | 24.38 | 23.88 | 23.99 | 578,980 | -0.15(-0.63%) |
Jul 26, 2018 | 24.03 | 24.26 | 23.66 | 24.15 | 588,595 | +0.56(+2.40%) |
Jul 25, 2018 | 24.19 | 23.40 | 23.58 | 995,817 | +0.17(+0.73%) | |
Jul 24, 2018 | 23.81 | 23.82 | 23.36 | 23.41 | 670,482 | -0.39(-1.66%) |
Jul 23, 2018 | 23.89 | 23.53 | 23.80 | 606,947 | +0.28(+1.18%) | |
Jul 20, 2018 | 23.53 | 23.77 | 23.39 | 23.53 | 386,931 | -0.03(-0.11%) |
Jul 19, 2018 | 23.41 | 23.60 | 23.29 | 23.55 | 475,922 | +0.08(+0.34%) |
Jul 18, 2018 | 23.23 | 23.49 | 23.17 | 23.47 | 364,118 | +0.28(+1.20%) |
Jul 17, 2018 | 23.36 | 23.53 | 23.16 | 23.19 | 829,010 | -0.06(-0.27%) |
Jul 16, 2018 | 23.04 | 23.27 | 23.02 | 23.26 | 522,392 | +0.35(+1.53%) |
Jul 13, 2018 | 23.10 | 23.22 | 22.84 | 22.91 | 412,604 | -0.14(-0.62%) |
Jul 12, 2018 | 23.56 | 22.96 | 23.05 | 552,975 | -0.48(-2.06%) | |
Jul 11, 2018 | 23.55 | 23.71 | 23.38 | 23.54 | 269,992 | -0.09(-0.38%) |
Jul 10, 2018 | 24.03 | 24.03 | 23.46 | 23.62 | 271,446 | -0.22(-0.94%) |
Jul 09, 2018 | 23.91 | 23.39 | 23.85 | 301,617 | +0.48(+2.03%) | |
Jul 06, 2018 | 23.24 | 23.41 | 23.13 | 23.37 | 304,999 | +0.12(+0.50%) |
Jul 05, 2018 | 23.27 | 22.98 | 23.26 | 325,240 | +0.20(+0.86%) | |
Jul 03, 2018 | 23.06 | 23.06 | 23.06 | 0 | -0.13(-0.54%) |