Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.96 | 23.22 | 22.76 | 22.85 | 28,128 | -0.17(-0.73%) |
Sep 27, 2018 | 22.94 | 23.28 | 22.64 | 23.02 | 24,304 | +0.07(+0.30%) |
Sep 26, 2018 | 22.91 | 23.17 | 22.74 | 22.95 | 109,401 | +0.06(+0.26%) |
Sep 25, 2018 | 23.04 | 23.04 | 22.67 | 22.89 | 79,143 | +0.05(+0.22%) |
Sep 24, 2018 | 22.71 | 23.29 | 22.71 | 22.84 | 99,345 | +0.22(+0.96%) |
Sep 21, 2018 | 22.97 | 23.21 | 22.57 | 22.62 | 578,294 | -0.56(-2.40%) |
Sep 20, 2018 | 22.95 | 23.51 | 22.23 | 23.18 | 143,469 | +0.32(+1.39%) |
Sep 19, 2018 | 23.01 | 23.35 | 22.53 | 22.86 | 103,295 | -0.25(-1.07%) |
Sep 18, 2018 | 23.33 | 23.68 | 22.13 | 23.11 | 100,878 | -2.65(-10.28%) |
Sep 17, 2018 | 25.98 | 26.36 | 25.71 | 25.76 | 4,552 | -0.18(-0.69%) |
Sep 14, 2018 | 25.99 | 26.40 | 25.56 | 25.94 | 8,670 | -0.10(-0.38%) |
Sep 13, 2018 | 26.61 | 26.69 | 25.90 | 26.04 | 8,568 | -0.43(-1.61%) |
Sep 12, 2018 | 26.34 | 26.68 | 25.89 | 26.46 | 13,806 | +0.09(+0.34%) |
Sep 11, 2018 | 26.50 | 26.60 | 26.24 | 26.37 | 16,550 | -0.20(-0.75%) |
Sep 10, 2018 | 26.16 | 26.72 | 26.04 | 26.57 | 21,367 | +0.62(+2.41%) |
Sep 07, 2018 | 25.82 | 26.04 | 25.44 | 25.95 | 8,569 | +0.08(+0.31%) |
Sep 06, 2018 | 25.60 | 26.05 | 25.55 | 25.87 | 21,312 | -0.06(-0.23%) |
Sep 05, 2018 | 25.59 | 26.21 | 25.54 | 25.93 | 13,698 | +0.30(+1.16%) |
Sep 04, 2018 | 25.46 | 25.70 | 25.15 | 25.63 | 25,909 | +0.29(+1.14%) |
Aug 31, 2018 | 25.34 | 25.34 | 25.34 | 0 | +0.58(+2.32%) | |
Aug 30, 2018 | 25.08 | 25.24 | 24.76 | 24.77 | 17,316 | -0.26(-1.03%) |
Aug 29, 2018 | 24.96 | 25.29 | 24.60 | 25.03 | 19,466 | +0.08(+0.32%) |
Aug 28, 2018 | 25.29 | 25.40 | 24.67 | 24.95 | 14,792 | -0.32(-1.26%) |
Aug 27, 2018 | 25.46 | 26.16 | 25.25 | 25.26 | 9,812 | -0.06(-0.23%) |
Aug 24, 2018 | 26.08 | 26.27 | 25.25 | 25.32 | 15,425 | -0.59(-2.26%) |
Aug 23, 2018 | 26.13 | 26.13 | 25.65 | 25.91 | 5,050 | -0.23(-0.87%) |
Aug 22, 2018 | 26.03 | 26.43 | 26.03 | 26.14 | 5,906 | +0.12(+0.46%) |
Aug 21, 2018 | 25.54 | 26.39 | 24.93 | 26.02 | 18,009 | +0.52(+2.02%) |
Aug 20, 2018 | 25.89 | 26.00 | 25.15 | 25.50 | 16,083 | -0.28(-1.08%) |
Aug 17, 2018 | 25.37 | 25.87 | 25.37 | 25.78 | 18,147 | +0.28(+1.09%) |
Aug 16, 2018 | 25.26 | 25.79 | 24.77 | 25.50 | 16,090 | +0.45(+1.78%) |
Aug 15, 2018 | 25.75 | 25.86 | 24.88 | 25.05 | 17,085 | -0.84(-3.26%) |
Aug 14, 2018 | 25.94 | 26.24 | 25.73 | 25.90 | 7,193 | -0.01(-0.04%) |
Aug 13, 2018 | 26.36 | 26.36 | 25.73 | 25.91 | 15,543 | -0.49(-1.84%) |
Aug 10, 2018 | 25.94 | 26.52 | 25.81 | 26.39 | 7,863 | +0.49(+1.88%) |
Aug 09, 2018 | 26.26 | 26.28 | 25.64 | 25.91 | 25,398 | -0.20(-0.76%) |
Aug 08, 2018 | 26.34 | 26.71 | 25.92 | 26.11 | 33,799 | -0.07(-0.27%) |
Aug 07, 2018 | 26.72 | 26.81 | 26.03 | 26.18 | 27,738 | -0.55(-2.04%) |
Aug 06, 2018 | 25.99 | 27.74 | 25.99 | 26.72 | 57,980 | +1.25(+4.91%) |
Aug 03, 2018 | 24.90 | 25.84 | 24.55 | 25.47 | 41,940 | +0.62(+2.52%) |
Aug 02, 2018 | 24.81 | 25.08 | 24.66 | 24.85 | 14,588 | -0.05(-0.20%) |
Aug 01, 2018 | 25.93 | 25.93 | 24.81 | 24.90 | 12,675 | -1.10(-4.24%) |
Jul 31, 2018 | 25.54 | 26.41 | 25.54 | 26.00 | 12,362 | +0.68(+2.70%) |
Jul 30, 2018 | 25.96 | 26.35 | 25.31 | 25.31 | 18,748 | -0.71(-2.74%) |
Jul 27, 2018 | 26.27 | 26.29 | 25.65 | 26.03 | 38,714 | -0.18(-0.68%) |
Jul 26, 2018 | 26.32 | 25.62 | 26.21 | 25,062 | +0.50(+1.93%) | |
Jul 25, 2018 | 25.47 | 25.86 | 25.34 | 25.71 | 23,433 | +0.23(+0.90%) |
Jul 24, 2018 | 25.23 | 25.75 | 24.82 | 25.48 | 35,406 | +0.36(+1.42%) |
Jul 23, 2018 | 24.64 | 25.34 | 24.64 | 25.12 | 11,691 | -0.19(-0.74%) |
Jul 20, 2018 | 24.89 | 25.57 | 24.88 | 25.31 | 9,805 | +0.33(+1.31%) |
Jul 19, 2018 | 25.17 | 25.17 | 24.79 | 24.99 | 5,949 | -0.21(-0.83%) |
Jul 18, 2018 | 24.85 | 25.23 | 24.53 | 25.19 | 24,830 | +0.31(+1.24%) |
Jul 17, 2018 | 25.12 | 25.58 | 24.60 | 24.89 | 11,483 | -0.25(-0.99%) |
Jul 16, 2018 | 25.36 | 25.45 | 24.93 | 25.13 | 11,814 | -0.25(-0.98%) |
Jul 13, 2018 | 25.19 | 25.71 | 24.93 | 25.38 | 18,983 | +0.30(+1.19%) |
Jul 12, 2018 | 24.92 | 25.38 | 24.40 | 25.08 | 27,528 | +0.29(+1.16%) |
Jul 11, 2018 | 25.78 | 25.78 | 24.73 | 24.80 | 11,645 | -1.11(-4.29%) |
Jul 10, 2018 | 25.89 | 26.13 | 25.82 | 25.91 | 20,919 | +0.07(+0.27%) |
Jul 09, 2018 | 25.42 | 25.90 | 25.42 | 25.84 | 17,277 | +0.44(+1.72%) |
Jul 06, 2018 | 25.24 | 25.99 | 25.24 | 25.40 | 31,034 | +0.22(+0.87%) |
Jul 05, 2018 | 24.62 | 25.27 | 24.45 | 25.18 | 14,554 | +0.68(+2.79%) |
Jul 03, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.18(+0.73%) |