Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.03 | 23.52 | 23.01 | 23.20 | 351,400 | +0.09(+0.39%) |
Sep 27, 2018 | 23.58 | 23.63 | 23.06 | 23.11 | 368,227 | -0.40(-1.70%) |
Sep 26, 2018 | 24.04 | 24.28 | 22.74 | 23.51 | 687,048 | -0.39(-1.63%) |
Sep 25, 2018 | 24.28 | 24.34 | 23.66 | 23.90 | 412,108 | -0.36(-1.48%) |
Sep 24, 2018 | 25.03 | 25.16 | 24.09 | 24.26 | 342,037 | -0.88(-3.50%) |
Sep 21, 2018 | 24.75 | 25.36 | 24.59 | 25.14 | 706,500 | +0.39(+1.58%) |
Sep 20, 2018 | 25.13 | 25.20 | 24.04 | 24.75 | 455,497 | -0.27(-1.08%) |
Sep 19, 2018 | 24.90 | 25.46 | 24.71 | 25.02 | 374,984 | +0.07(+0.28%) |
Sep 18, 2018 | 24.00 | 25.03 | 23.81 | 24.95 | 492,708 | +0.96(+4.00%) |
Sep 17, 2018 | 23.58 | 24.31 | 23.43 | 23.99 | 704,595 | +0.41(+1.74%) |
Sep 14, 2018 | 23.47 | 23.59 | 22.92 | 23.58 | 585,600 | -0.07(-0.30%) |
Sep 13, 2018 | 25.30 | 25.36 | 23.56 | 23.65 | 673,753 | -1.75(-6.89%) |
Sep 12, 2018 | 24.92 | 25.48 | 24.74 | 25.40 | 275,650 | +0.50(+2.01%) |
Sep 11, 2018 | 25.00 | 25.03 | 24.43 | 24.90 | 338,840 | +0.21(+0.85%) |
Sep 10, 2018 | 23.90 | 24.86 | 23.82 | 24.69 | 405,317 | +0.87(+3.65%) |
Sep 07, 2018 | 24.46 | 24.51 | 23.57 | 23.82 | 370,100 | -0.82(-3.33%) |
Sep 06, 2018 | 24.55 | 25.36 | 24.48 | 24.64 | 630,189 | +0.45(+1.86%) |
Sep 05, 2018 | 24.17 | 24.24 | 23.66 | 24.19 | 501,758 | -0.16(-0.66%) |
Sep 04, 2018 | 24.85 | 24.88 | 24.16 | 24.35 | 603,883 | -0.50(-2.01%) |
Aug 31, 2018 | 24.85 | 24.85 | 24.85 | 0 | -2.01(-7.48%) | |
Aug 30, 2018 | 28.22 | 28.47 | 26.57 | 26.86 | 1,112,234 | +0.32(+1.21%) |
Aug 29, 2018 | 26.60 | 26.81 | 26.04 | 26.54 | 471,881 | +0.01(+0.04%) |
Aug 28, 2018 | 26.31 | 26.75 | 26.29 | 26.53 | 429,189 | +0.28(+1.07%) |
Aug 27, 2018 | 25.89 | 26.73 | 25.89 | 26.25 | 301,027 | +0.48(+1.86%) |
Aug 24, 2018 | 25.35 | 26.20 | 25.35 | 25.77 | 447,300 | +0.41(+1.62%) |
Aug 23, 2018 | 25.64 | 25.71 | 25.25 | 25.36 | 173,608 | -0.13(-0.51%) |
Aug 22, 2018 | 25.74 | 25.75 | 25.30 | 25.49 | 231,320 | -0.29(-1.12%) |
Aug 21, 2018 | 25.24 | 25.94 | 25.24 | 25.78 | 268,965 | +0.52(+2.06%) |
Aug 20, 2018 | 25.15 | 25.41 | 25.07 | 25.26 | 136,570 | +0.10(+0.40%) |
Aug 17, 2018 | 25.08 | 25.25 | 25.08 | 25.16 | 169,800 | +0.05(+0.20%) |
Aug 16, 2018 | 25.13 | 25.28 | 25.03 | 25.11 | 176,111 | +0.09(+0.36%) |
Aug 15, 2018 | 25.07 | 25.17 | 24.93 | 25.02 | 192,909 | -0.23(-0.91%) |
Aug 14, 2018 | 25.08 | 25.45 | 25.08 | 25.25 | 210,390 | +0.15(+0.60%) |
Aug 13, 2018 | 25.82 | 25.89 | 25.07 | 25.10 | 280,552 | -0.67(-2.60%) |
Aug 10, 2018 | 25.44 | 25.80 | 25.09 | 25.77 | 315,500 | +0.33(+1.30%) |
Aug 09, 2018 | 25.10 | 25.75 | 25.10 | 25.44 | 2,089,504 | +0.28(+1.11%) |
Aug 08, 2018 | 25.28 | 25.36 | 24.90 | 25.16 | 265,594 | -0.08(-0.32%) |
Aug 07, 2018 | 25.17 | 25.43 | 25.07 | 25.24 | 152,375 | +0.13(+0.52%) |
Aug 06, 2018 | 25.14 | 25.39 | 24.89 | 25.11 | 149,432 | -0.06(-0.24%) |
Aug 03, 2018 | 25.58 | 25.79 | 25.01 | 25.17 | 225,100 | -0.31(-1.22%) |
Aug 02, 2018 | 25.49 | 25.65 | 25.30 | 25.48 | 255,564 | -0.12(-0.47%) |
Aug 01, 2018 | 26.28 | 26.32 | 25.32 | 25.60 | 257,424 | -0.64(-2.44%) |
Jul 31, 2018 | 26.64 | 26.64 | 25.96 | 26.24 | 316,025 | -0.40(-1.50%) |
Jul 30, 2018 | 26.31 | 26.85 | 26.23 | 26.64 | 293,242 | +0.32(+1.22%) |
Jul 27, 2018 | 26.51 | 26.69 | 26.18 | 26.32 | 247,400 | -0.23(-0.87%) |
Jul 26, 2018 | 26.37 | 26.77 | 26.34 | 26.55 | 296,097 | +0.15(+0.57%) |
Jul 25, 2018 | 25.96 | 26.41 | 25.80 | 26.40 | 457,046 | +0.25(+0.96%) |
Jul 24, 2018 | 26.42 | 26.66 | 26.04 | 26.15 | 525,538 | -0.11(-0.42%) |
Jul 23, 2018 | 26.34 | 26.51 | 26.10 | 26.26 | 290,133 | +0.03(+0.11%) |
Jul 20, 2018 | 26.42 | 26.51 | 26.00 | 26.23 | 334,493 | -0.31(-1.17%) |
Jul 19, 2018 | 26.28 | 26.74 | 26.27 | 26.54 | 281,079 | +0.27(+1.03%) |
Jul 18, 2018 | 25.83 | 26.36 | 25.81 | 26.27 | 402,805 | +0.43(+1.66%) |
Jul 17, 2018 | 25.29 | 25.95 | 25.23 | 25.84 | 381,485 | +0.50(+1.97%) |
Jul 16, 2018 | 25.60 | 25.74 | 25.06 | 25.34 | 500,423 | -0.25(-0.98%) |
Jul 13, 2018 | 26.11 | 25.60 | 25.59 | 612,546 | -0.01(-0.04%) | |
Jul 12, 2018 | 25.98 | 25.98 | 25.01 | 25.60 | 650,644 | -0.45(-1.73%) |
Jul 11, 2018 | 26.12 | 26.12 | 25.52 | 26.05 | 457,263 | +0.10(+0.39%) |
Jul 10, 2018 | 26.25 | 26.53 | 25.64 | 25.95 | 437,462 | -0.38(-1.44%) |
Jul 09, 2018 | 26.26 | 26.67 | 26.12 | 26.33 | 367,318 | -0.06(-0.23%) |
Jul 06, 2018 | 26.38 | 26.54 | 25.96 | 26.39 | 448,831 | +0.39(+1.50%) |
Jul 05, 2018 | 26.10 | 26.36 | 25.70 | 26.00 | 333,607 | -0.13(-0.50%) |
Jul 03, 2018 | 26.13 | 26.13 | 26.13 | 0 | -0.74(-2.75%) |