Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.39 | 25.42 | 25.06 | 25.17 | 796,246 | -0.24(-0.94%) |
Sep 27, 2018 | 25.02 | 25.46 | 25.02 | 25.41 | 448,260 | +0.42(+1.68%) |
Sep 26, 2018 | 24.99 | 25.21 | 24.92 | 24.99 | 723,925 | +0.01(+0.04%) |
Sep 25, 2018 | 25.09 | 25.19 | 24.93 | 24.98 | 415,150 | -0.07(-0.28%) |
Sep 24, 2018 | 25.49 | 25.50 | 25.02 | 25.05 | 609,204 | -0.45(-1.76%) |
Sep 21, 2018 | 25.43 | 25.59 | 25.43 | 25.50 | 1,764,442 | +0.09(+0.35%) |
Sep 20, 2018 | 25.25 | 25.55 | 25.07 | 25.41 | 509,777 | +0.20(+0.79%) |
Sep 19, 2018 | 25.62 | 25.65 | 25.18 | 25.21 | 482,894 | -0.42(-1.64%) |
Sep 18, 2018 | 25.55 | 25.71 | 25.45 | 25.63 | 606,162 | +0.07(+0.27%) |
Sep 17, 2018 | 25.53 | 25.86 | 25.40 | 25.56 | 1,218,767 | +0.17(+0.67%) |
Sep 14, 2018 | 25.33 | 25.40 | 25.22 | 25.39 | 752,954 | +0.07(+0.28%) |
Sep 13, 2018 | 25.15 | 25.32 | 25.02 | 25.32 | 508,490 | +0.11(+0.44%) |
Sep 12, 2018 | 25.15 | 25.30 | 24.98 | 25.21 | 717,526 | +0.05(+0.20%) |
Sep 11, 2018 | 25.18 | 25.29 | 24.99 | 25.16 | 802,277 | -0.01(-0.04%) |
Sep 10, 2018 | 25.15 | 25.28 | 25.03 | 25.17 | 893,006 | +0.10(+0.40%) |
Sep 07, 2018 | 25.15 | 25.26 | 24.99 | 25.07 | 714,935 | -0.10(-0.40%) |
Sep 06, 2018 | 25.61 | 25.71 | 25.13 | 25.17 | 987,825 | -0.41(-1.60%) |
Sep 05, 2018 | 25.40 | 25.76 | 25.24 | 25.58 | 1,212,762 | +0.08(+0.31%) |
Sep 04, 2018 | 26.26 | 26.43 | 25.47 | 25.50 | 1,139,349 | -0.82(-3.12%) |
Aug 31, 2018 | 26.32 | 26.32 | 26.32 | 0 | -0.29(-1.09%) | |
Aug 30, 2018 | 26.54 | 26.74 | 26.54 | 26.61 | 439,013 | +0.03(+0.11%) |
Aug 29, 2018 | 26.51 | 26.66 | 26.47 | 26.58 | 518,820 | +0.03(+0.11%) |
Aug 28, 2018 | 26.77 | 26.81 | 26.46 | 26.55 | 1,531,074 | -0.16(-0.60%) |
Aug 27, 2018 | 26.70 | 26.86 | 26.60 | 26.71 | 695,043 | +0.07(+0.26%) |
Aug 24, 2018 | 26.72 | 26.81 | 26.56 | 26.64 | 561,516 | -0.11(-0.41%) |
Aug 23, 2018 | 27.01 | 27.07 | 26.64 | 26.75 | 471,287 | -0.26(-0.96%) |
Aug 22, 2018 | 27.00 | 27.10 | 26.90 | 27.01 | 415,686 | -0.02(-0.07%) |
Aug 21, 2018 | 27.10 | 27.11 | 27.00 | 27.03 | 999,023 | +0.01(+0.04%) |
Aug 20, 2018 | 27.25 | 27.35 | 27.00 | 27.02 | 1,156,741 | -0.19(-0.70%) |
Aug 17, 2018 | 26.98 | 27.26 | 26.87 | 27.21 | 1,145,027 | +0.20(+0.74%) |
Aug 16, 2018 | 26.86 | 27.10 | 26.86 | 27.01 | 866,026 | +0.17(+0.63%) |
Aug 15, 2018 | 26.90 | 26.97 | 26.64 | 26.84 | 1,156,979 | -0.14(-0.52%) |
Aug 14, 2018 | 26.74 | 27.01 | 26.74 | 26.98 | 436,646 | +0.21(+0.78%) |
Aug 13, 2018 | 26.85 | 26.96 | 26.75 | 26.77 | 764,158 | -0.04(-0.15%) |
Aug 10, 2018 | 27.19 | 27.19 | 26.74 | 26.81 | 424,818 | -0.39(-1.43%) |
Aug 09, 2018 | 26.96 | 27.30 | 26.91 | 27.20 | 411,689 | +0.21(+0.78%) |
Aug 08, 2018 | 26.74 | 27.06 | 26.71 | 26.99 | 915,758 | +0.27(+1.01%) |
Aug 07, 2018 | 27.00 | 27.11 | 26.59 | 26.72 | 909,388 | -0.23(-0.85%) |
Aug 03, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.18(+0.67%) | |
Aug 02, 2018 | 27.12 | 27.15 | 26.70 | 26.77 | 555,641 | -0.36(-1.33%) |
Aug 01, 2018 | 27.21 | 27.33 | 26.95 | 27.13 | 567,066 | -0.08(-0.29%) |
Jul 31, 2018 | 26.82 | 27.31 | 26.81 | 27.21 | 2,356,237 | +0.35(+1.30%) |
Jul 30, 2018 | 26.52 | 26.89 | 26.52 | 26.86 | 567,025 | +0.32(+1.21%) |
Jul 27, 2018 | 26.24 | 26.57 | 26.16 | 26.54 | 836,955 | +0.30(+1.14%) |
Jul 26, 2018 | 26.29 | 26.44 | 26.23 | 26.24 | 658,961 | -0.07(-0.27%) |
Jul 25, 2018 | 26.45 | 26.45 | 26.23 | 26.31 | 514,334 | -0.15(-0.57%) |
Jul 24, 2018 | 26.87 | 26.46 | 26.46 | 653,784 | -0.29(-1.08%) | |
Jul 23, 2018 | 26.91 | 26.95 | 26.64 | 26.75 | 336,510 | -0.20(-0.74%) |
Jul 20, 2018 | 27.00 | 27.00 | 27.00 | 26.95 | 707,170 | -0.04(-0.15%) |
Jul 19, 2018 | 26.90 | 27.13 | 26.90 | 26.99 | 2,080,192 | +0.13(+0.48%) |
Jul 18, 2018 | 27.38 | 27.46 | 26.86 | 26.86 | 727,112 | -0.50(-1.83%) |
Jul 17, 2018 | 27.43 | 27.45 | 27.24 | 27.36 | 690,423 | -0.08(-0.29%) |
Jul 16, 2018 | 27.50 | 27.51 | 27.31 | 27.44 | 467,951 | -0.08(-0.29%) |
Jul 13, 2018 | 27.56 | 27.36 | 27.52 | 576,319 | +0.00(+0.00%) | |
Jul 12, 2018 | 27.24 | 27.54 | 27.20 | 27.52 | 910,072 | +0.16(+0.58%) |
Jul 11, 2018 | 27.28 | 27.50 | 27.23 | 27.36 | 960,876 | +0.00(+0.00%) |
Jul 10, 2018 | 27.21 | 27.47 | 27.17 | 27.36 | 1,057,122 | +0.13(+0.48%) |
Jul 09, 2018 | 27.15 | 27.28 | 26.96 | 27.23 | 577,762 | +0.08(+0.29%) |
Jul 06, 2018 | 26.67 | 27.20 | 26.67 | 27.15 | 556,822 | +0.44(+1.65%) |
Jul 05, 2018 | 26.80 | 26.45 | 26.71 | 638,484 | +0.10(+0.38%) | |
Jul 04, 2018 | 26.62 | 26.88 | 26.60 | 26.61 | 279,373 | -0.01(-0.04%) |