Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.26 | 24.30 | 24.26 | 24.30 | 1,037 | +0.29(+1.20%) |
Sep 27, 2018 | 24.26 | 24.26 | 23.99 | 24.01 | 6,416 | +0.15(+0.65%) |
Sep 26, 2018 | 24.04 | 24.04 | 23.81 | 23.85 | 2,088 | -0.40(-1.63%) |
Sep 25, 2018 | 24.23 | 24.25 | 24.11 | 24.25 | 9,829 | -0.36(-1.45%) |
Sep 24, 2018 | 24.63 | 24.63 | 24.55 | 24.60 | 7,150 | +0.16(+0.67%) |
Sep 21, 2018 | 24.49 | 24.51 | 24.35 | 24.44 | 10,372 | -0.06(-0.24%) |
Sep 20, 2018 | 24.38 | 24.58 | 24.38 | 24.50 | 5,638 | -0.13(-0.54%) |
Sep 19, 2018 | 24.59 | 24.63 | 24.58 | 24.63 | 4,902 | +0.04(+0.15%) |
Sep 18, 2018 | 25.33 | 25.33 | 24.59 | 24.59 | 10,925 | -1.45(-5.55%) |
Sep 17, 2018 | 26.06 | 26.06 | 25.75 | 26.04 | 4,152 | -0.01(-0.04%) |
Sep 14, 2018 | 25.97 | 26.16 | 25.97 | 26.05 | 4,045 | -0.55(-2.07%) |
Sep 13, 2018 | 26.61 | 26.74 | 26.36 | 26.60 | 5,984 | -0.53(-1.95%) |
Sep 12, 2018 | 27.24 | 27.24 | 27.13 | 27.13 | 2,865 | -0.12(-0.43%) |
Sep 11, 2018 | 27.23 | 27.38 | 27.12 | 27.25 | 5,650 | +0.03(+0.10%) |
Sep 10, 2018 | 27.26 | 27.28 | 27.19 | 27.22 | 1,318 | -0.15(-0.56%) |
Sep 07, 2018 | 27.44 | 27.44 | 27.27 | 27.37 | 4,356 | -0.01(-0.03%) |
Sep 06, 2018 | 27.08 | 27.50 | 27.08 | 27.38 | 10,740 | +0.22(+0.81%) |
Sep 05, 2018 | 27.10 | 27.32 | 27.10 | 27.16 | 8,625 | +0.43(+1.61%) |
Sep 04, 2018 | 26.52 | 26.76 | 26.52 | 26.73 | 17,122 | +0.84(+3.24%) |
Aug 31, 2018 | 25.89 | 25.89 | 25.89 | 0 | -0.16(-0.61%) | |
Aug 30, 2018 | 25.92 | 26.17 | 25.92 | 26.05 | 3,477 | +0.22(+0.86%) |
Aug 29, 2018 | 25.82 | 25.83 | 25.77 | 25.83 | 4,351 | +0.23(+0.90%) |
Aug 28, 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 175 | -0.19(-0.75%) |
Aug 27, 2018 | 25.89 | 25.89 | 25.70 | 25.79 | 8,383 | -0.60(-2.27%) |
Aug 24, 2018 | 26.56 | 26.56 | 26.39 | 26.39 | 3,941 | -0.32(-1.19%) |
Aug 23, 2018 | 26.96 | 26.96 | 26.71 | 26.71 | 2,943 | +0.13(+0.47%) |
Aug 22, 2018 | 26.53 | 26.58 | 26.53 | 26.58 | 787 | -0.24(-0.89%) |
Aug 21, 2018 | 26.82 | 26.82 | 26.82 | 26.82 | 533 | +0.17(+0.64%) |
Aug 20, 2018 | 27.07 | 27.36 | 26.61 | 26.65 | 3,593 | -0.45(-1.67%) |
Aug 17, 2018 | 27.00 | 27.11 | 26.86 | 27.10 | 3,422 | +0.05(+0.18%) |
Aug 16, 2018 | 27.36 | 27.36 | 27.00 | 27.05 | 2,167 | -0.25(-0.92%) |
Aug 15, 2018 | 27.08 | 27.52 | 27.08 | 27.30 | 5,556 | +0.61(+2.29%) |
Aug 14, 2018 | 26.69 | 26.69 | 26.69 | 26.69 | 235 | -0.30(-1.13%) |
Aug 13, 2018 | 26.91 | 27.00 | 26.91 | 27.00 | 3,701 | +0.34(+1.27%) |
Aug 10, 2018 | 26.35 | 26.72 | 26.35 | 26.66 | 5,497 | +0.98(+3.83%) |
Aug 09, 2018 | 25.67 | 25.67 | 25.67 | 25.67 | 10 | +0.00(+0.00%) |
Aug 08, 2018 | 25.73 | 25.73 | 25.67 | 25.67 | 502 | +0.15(+0.60%) |
Aug 07, 2018 | 25.52 | 25.52 | 25.52 | 25.52 | 471 | -0.58(-2.22%) |
Aug 06, 2018 | 26.19 | 26.19 | 26.08 | 26.10 | 1,097 | +0.25(+0.97%) |
Aug 03, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 622 | +0.12(+0.45%) |
Aug 02, 2018 | 25.70 | 25.77 | 25.66 | 25.73 | 1,566 | +0.28(+1.10%) |
Aug 01, 2018 | 25.27 | 25.45 | 25.27 | 25.45 | 1,061 | -0.20(-0.79%) |
Jul 31, 2018 | 25.86 | 25.86 | 25.50 | 25.65 | 3,300 | +0.31(+1.21%) |
Jul 30, 2018 | 25.12 | 25.37 | 25.07 | 25.35 | 5,702 | +0.37(+1.47%) |
Jul 27, 2018 | 24.75 | 24.98 | 24.75 | 24.98 | 7,779 | -0.08(-0.31%) |
Jul 26, 2018 | 25.11 | 25.11 | 24.97 | 25.06 | 5,889 | -0.31(-1.23%) |
Jul 25, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 156 | -0.18(-0.71%) |
Jul 24, 2018 | 25.43 | 25.59 | 25.27 | 25.55 | 7,066 | -0.18(-0.70%) |
Jul 23, 2018 | 25.79 | 25.82 | 25.70 | 25.73 | 3,516 | -0.18(-0.71%) |
Jul 20, 2018 | 25.92 | 25.95 | 25.92 | 25.92 | 6,375 | -0.46(-1.74%) |
Jul 19, 2018 | 26.37 | 26.37 | 26.37 | 26.37 | 834 | +0.37(+1.42%) |
Jul 18, 2018 | 26.19 | 26.19 | 25.96 | 26.00 | 5,813 | -0.04(-0.14%) |
Jul 17, 2018 | 26.17 | 26.19 | 25.93 | 26.04 | 5,237 | -0.34(-1.28%) |
Jul 16, 2018 | 26.59 | 26.59 | 26.38 | 26.38 | 342 | -0.18(-0.69%) |
Jul 13, 2018 | 26.59 | 26.68 | 26.56 | 26.56 | 938 | -0.55(-2.02%) |
Jul 11, 2018 | 27.11 | 27.11 | 27.11 | 29 | +0.80(+3.04%) | |
Jul 10, 2018 | 26.48 | 26.48 | 26.31 | 26.31 | 1,045 | +0.13(+0.50%) |
Jul 09, 2018 | 26.42 | 26.42 | 26.13 | 26.18 | 4,185 | -0.70(-2.60%) |
Jul 06, 2018 | 27.06 | 27.06 | 26.88 | 26.88 | 376 | -0.28(-1.05%) |
Jul 05, 2018 | 27.16 | 27.16 | 27.16 | 27.16 | 455 | +0.20(+0.75%) |
Jul 03, 2018 | 26.96 | 26.96 | 26.96 | 0 | -0.16(-0.59%) |