Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.49 | 24.50 | 24.04 | 24.37 | 15,160 | -0.12(-0.48%) |
Sep 27, 2018 | 24.56 | 24.56 | 24.41 | 24.48 | 9,566 | +0.00(+0.00%) |
Sep 26, 2018 | 24.44 | 24.75 | 24.41 | 24.48 | 15,568 | -0.06(-0.24%) |
Sep 25, 2018 | 23.97 | 24.82 | 23.90 | 24.54 | 21,391 | +0.64(+2.70%) |
Sep 24, 2018 | 24.16 | 24.46 | 23.21 | 23.90 | 35,863 | -0.22(-0.93%) |
Sep 21, 2018 | 24.85 | 25.04 | 24.11 | 24.12 | 85,739 | -0.77(-3.10%) |
Sep 20, 2018 | 24.92 | 25.04 | 24.79 | 24.89 | 28,429 | +0.07(+0.28%) |
Sep 19, 2018 | 24.84 | 25.14 | 24.69 | 24.82 | 14,795 | -0.06(-0.24%) |
Sep 18, 2018 | 24.93 | 24.94 | 24.70 | 24.88 | 21,026 | -0.01(-0.04%) |
Sep 17, 2018 | 24.76 | 25.10 | 24.71 | 24.89 | 17,010 | +0.02(+0.08%) |
Sep 14, 2018 | 25.05 | 25.30 | 24.81 | 24.87 | 16,594 | -0.23(-0.93%) |
Sep 13, 2018 | 24.76 | 25.11 | 24.67 | 25.11 | 11,540 | +0.40(+1.62%) |
Sep 12, 2018 | 24.84 | 25.04 | 24.68 | 24.71 | 14,092 | -0.19(-0.75%) |
Sep 11, 2018 | 24.80 | 25.25 | 24.74 | 24.89 | 37,673 | +0.03(+0.12%) |
Sep 10, 2018 | 24.89 | 24.89 | 24.80 | 24.86 | 16,862 | -0.03(-0.12%) |
Sep 07, 2018 | 24.69 | 25.22 | 24.69 | 24.89 | 18,336 | +0.11(+0.43%) |
Sep 06, 2018 | 24.89 | 24.89 | 24.17 | 24.79 | 24,567 | -0.06(-0.24%) |
Sep 05, 2018 | 25.38 | 25.38 | 24.71 | 24.84 | 18,267 | -0.50(-1.96%) |
Sep 04, 2018 | 25.37 | 25.40 | 24.93 | 25.34 | 12,560 | -0.04(-0.15%) |
Aug 31, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.63(+2.56%) | |
Aug 30, 2018 | 24.55 | 25.08 | 24.55 | 24.75 | 5,309 | +0.17(+0.68%) |
Aug 29, 2018 | 24.84 | 24.89 | 24.44 | 24.58 | 18,500 | -0.18(-0.71%) |
Aug 28, 2018 | 24.91 | 24.91 | 24.65 | 24.76 | 11,823 | -0.10(-0.39%) |
Aug 27, 2018 | 25.67 | 25.67 | 24.85 | 24.85 | 6,888 | -0.77(-3.01%) |
Aug 24, 2018 | 25.24 | 26.00 | 24.92 | 25.63 | 16,492 | +0.54(+2.14%) |
Aug 23, 2018 | 24.88 | 25.36 | 24.85 | 25.09 | 4,525 | +0.24(+0.98%) |
Aug 22, 2018 | 24.77 | 25.01 | 24.65 | 24.84 | 7,110 | +0.18(+0.71%) |
Aug 21, 2018 | 24.55 | 25.04 | 24.52 | 24.67 | 8,609 | +0.14(+0.56%) |
Aug 20, 2018 | 24.87 | 25.09 | 24.45 | 24.53 | 24,991 | -0.09(-0.36%) |
Aug 17, 2018 | 24.32 | 24.85 | 24.32 | 24.62 | 8,912 | +0.19(+0.76%) |
Aug 16, 2018 | 24.01 | 24.46 | 23.86 | 24.43 | 16,764 | +0.66(+2.79%) |
Aug 15, 2018 | 24.19 | 24.19 | 23.52 | 23.77 | 9,457 | -0.48(-1.97%) |
Aug 14, 2018 | 24.64 | 24.83 | 24.02 | 24.25 | 18,162 | -0.21(-0.88%) |
Aug 13, 2018 | 24.25 | 24.89 | 24.21 | 24.46 | 57,197 | +0.68(+2.87%) |
Aug 10, 2018 | 24.88 | 24.98 | 22.45 | 23.78 | 138,699 | -1.17(-4.70%) |
Aug 09, 2018 | 24.86 | 25.09 | 24.67 | 24.95 | 7,058 | +0.11(+0.43%) |
Aug 08, 2018 | 24.94 | 25.01 | 24.61 | 24.84 | 14,203 | -0.08(-0.31%) |
Aug 07, 2018 | 24.85 | 25.01 | 24.68 | 24.92 | 4,993 | +0.04(+0.16%) |
Aug 06, 2018 | 24.67 | 25.04 | 24.50 | 24.88 | 9,261 | +0.23(+0.95%) |
Aug 03, 2018 | 24.95 | 25.14 | 24.41 | 24.65 | 15,058 | -0.35(-1.41%) |
Aug 02, 2018 | 24.98 | 25.16 | 24.85 | 25.00 | 9,928 | -0.14(-0.54%) |
Aug 01, 2018 | 24.92 | 25.15 | 24.65 | 25.14 | 2,468 | +0.21(+0.82%) |
Jul 31, 2018 | 24.11 | 25.12 | 23.36 | 24.93 | 18,914 | +0.82(+3.40%) |
Jul 30, 2018 | 23.91 | 25.22 | 23.45 | 24.11 | 30,570 | +0.20(+0.82%) |
Jul 27, 2018 | 25.11 | 25.11 | 23.91 | 23.92 | 31,755 | -1.24(-4.93%) |
Jul 26, 2018 | 23.74 | 25.16 | 23.60 | 25.16 | 13,981 | +1.39(+5.83%) |
Jul 25, 2018 | 25.15 | 25.86 | 23.44 | 23.77 | 39,689 | -1.38(-5.47%) |
Jul 24, 2018 | 25.38 | 25.38 | 25.09 | 25.15 | 24,847 | -0.15(-0.58%) |
Jul 23, 2018 | 25.09 | 25.47 | 24.65 | 25.29 | 24,153 | +0.16(+0.62%) |
Jul 20, 2018 | 25.38 | 25.43 | 25.13 | 25.14 | 36,816 | -0.27(-1.08%) |
Jul 19, 2018 | 25.38 | 25.85 | 24.90 | 25.41 | 27,162 | +0.03(+0.12%) |
Jul 18, 2018 | 25.48 | 25.48 | 25.00 | 25.38 | 9,783 | +0.01(+0.04%) |
Jul 17, 2018 | 25.41 | 25.54 | 25.27 | 25.37 | 8,646 | +0.06(+0.23%) |
Jul 16, 2018 | 25.68 | 25.68 | 25.14 | 25.31 | 31,185 | -0.42(-1.63%) |
Jul 13, 2018 | 25.90 | 25.90 | 25.39 | 25.73 | 12,301 | -0.22(-0.87%) |
Jul 12, 2018 | 26.04 | 26.06 | 25.63 | 25.96 | 22,648 | +0.05(+0.19%) |
Jul 11, 2018 | 25.94 | 26.26 | 24.82 | 25.91 | 22,939 | -0.15(-0.56%) |
Jul 10, 2018 | 25.89 | 26.24 | 25.64 | 26.05 | 14,858 | +0.15(+0.57%) |
Jul 09, 2018 | 23.44 | 26.39 | 23.44 | 25.91 | 36,498 | -0.16(-0.60%) |
Jul 06, 2018 | 25.90 | 26.50 | 25.90 | 26.06 | 38,186 | +0.29(+1.14%) |
Jul 05, 2018 | 25.90 | 26.06 | 25.49 | 25.77 | 25,864 | -0.05(-0.19%) |
Jul 03, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.05(+0.19%) |