Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.35 | 24.73 | 24.26 | 24.72 | 2,392,726 | +0.31(+1.26%) |
Sep 27, 2018 | 24.63 | 24.77 | 24.38 | 24.41 | 1,659,672 | -0.16(-0.64%) |
Sep 26, 2018 | 24.90 | 24.98 | 24.56 | 24.57 | 1,761,560 | -0.29(-1.15%) |
Sep 25, 2018 | 25.23 | 25.25 | 24.85 | 24.85 | 1,978,181 | -0.37(-1.48%) |
Sep 24, 2018 | 25.61 | 25.71 | 25.15 | 25.23 | 1,835,592 | -0.49(-1.89%) |
Sep 21, 2018 | 25.41 | 25.82 | 25.36 | 25.71 | 3,973,911 | +0.27(+1.07%) |
Sep 20, 2018 | 24.92 | 25.50 | 24.70 | 25.44 | 2,576,516 | +0.67(+2.69%) |
Sep 19, 2018 | 25.24 | 25.33 | 24.69 | 24.78 | 2,850,245 | -0.47(-1.84%) |
Sep 18, 2018 | 25.63 | 25.75 | 25.16 | 25.24 | 1,976,995 | -0.38(-1.48%) |
Sep 17, 2018 | 25.58 | 25.68 | 25.46 | 25.62 | 1,867,455 | +0.09(+0.36%) |
Sep 14, 2018 | 25.63 | 25.63 | 25.33 | 25.53 | 2,109,364 | -0.07(-0.29%) |
Sep 13, 2018 | 25.47 | 25.67 | 25.29 | 25.60 | 2,506,170 | +0.23(+0.89%) |
Sep 12, 2018 | 25.08 | 25.41 | 25.02 | 25.38 | 2,251,138 | +0.25(+1.01%) |
Sep 11, 2018 | 25.19 | 25.29 | 24.94 | 25.12 | 1,740,374 | -0.18(-0.72%) |
Sep 10, 2018 | 25.09 | 25.44 | 25.08 | 25.30 | 3,020,133 | +0.39(+1.58%) |
Sep 07, 2018 | 25.43 | 25.51 | 24.73 | 24.91 | 2,482,437 | -0.64(-2.51%) |
Sep 06, 2018 | 25.78 | 25.92 | 25.55 | 25.55 | 1,863,297 | -0.19(-0.74%) |
Sep 05, 2018 | 25.56 | 25.80 | 25.45 | 25.74 | 1,741,462 | +0.13(+0.52%) |
Sep 04, 2018 | 25.45 | 25.83 | 25.43 | 25.61 | 2,201,648 | +0.18(+0.69%) |
Aug 31, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.11(+0.42%) | |
Aug 30, 2018 | 25.63 | 25.63 | 25.25 | 25.33 | 1,625,993 | -0.25(-0.99%) |
Aug 29, 2018 | 25.57 | 25.71 | 25.47 | 25.58 | 1,334,247 | +0.07(+0.28%) |
Aug 28, 2018 | 25.18 | 25.53 | 25.11 | 25.51 | 1,945,559 | +0.33(+1.32%) |
Aug 27, 2018 | 25.29 | 25.31 | 24.96 | 25.18 | 1,639,301 | -0.11(-0.45%) |
Aug 24, 2018 | 25.43 | 25.54 | 25.23 | 25.29 | 1,238,947 | -0.13(-0.50%) |
Aug 23, 2018 | 25.35 | 25.43 | 25.26 | 25.42 | 1,498,286 | +0.07(+0.28%) |
Aug 22, 2018 | 25.59 | 25.66 | 25.33 | 25.35 | 1,053,890 | -0.23(-0.91%) |
Aug 21, 2018 | 25.79 | 25.90 | 25.57 | 25.58 | 1,483,260 | -0.18(-0.71%) |
Aug 20, 2018 | 25.83 | 25.92 | 25.75 | 25.76 | 987,573 | +0.06(+0.25%) |
Aug 17, 2018 | 25.45 | 25.72 | 25.44 | 25.70 | 1,457,693 | +0.28(+1.11%) |
Aug 16, 2018 | 25.15 | 25.44 | 25.08 | 25.42 | 1,360,667 | +0.37(+1.49%) |
Aug 15, 2018 | 24.86 | 25.18 | 24.80 | 25.04 | 1,572,571 | +0.17(+0.68%) |
Aug 14, 2018 | 24.63 | 24.94 | 24.51 | 24.87 | 1,849,868 | +0.34(+1.38%) |
Aug 13, 2018 | 23.99 | 24.83 | 23.95 | 24.54 | 2,771,950 | +0.16(+0.67%) |
Aug 10, 2018 | 24.79 | 24.79 | 24.26 | 24.37 | 3,548,062 | -0.61(-2.43%) |
Aug 09, 2018 | 25.09 | 25.33 | 24.93 | 24.98 | 2,507,904 | -0.08(-0.34%) |
Aug 08, 2018 | 25.15 | 25.27 | 24.95 | 25.07 | 1,703,517 | -0.25(-0.97%) |
Aug 07, 2018 | 25.38 | 25.42 | 25.21 | 25.31 | 2,149,650 | -0.06(-0.22%) |
Aug 06, 2018 | 25.23 | 25.49 | 25.21 | 25.37 | 1,968,949 | +0.18(+0.70%) |
Aug 03, 2018 | 25.12 | 25.51 | 25.06 | 25.19 | 2,237,288 | +0.13(+0.51%) |
Aug 02, 2018 | 24.86 | 25.31 | 24.82 | 25.07 | 1,878,305 | +0.20(+0.79%) |
Aug 01, 2018 | 24.55 | 24.89 | 24.25 | 24.87 | 3,539,720 | +0.13(+0.54%) |
Jul 31, 2018 | 24.59 | 25.02 | 24.48 | 24.73 | 7,621,468 | +0.14(+0.57%) |
Jul 30, 2018 | 24.28 | 24.78 | 24.22 | 24.59 | 4,649,611 | +0.32(+1.31%) |
Jul 27, 2018 | 25.36 | 25.36 | 23.25 | 24.28 | 7,007,264 | -0.70(-2.79%) |
Jul 26, 2018 | 24.92 | 25.17 | 24.81 | 24.97 | 2,124,664 | +0.07(+0.28%) |
Jul 25, 2018 | 24.80 | 24.95 | 24.64 | 24.90 | 1,694,360 | +0.21(+0.86%) |
Jul 24, 2018 | 24.59 | 24.77 | 24.40 | 24.69 | 2,067,808 | +0.17(+0.69%) |
Jul 23, 2018 | 24.50 | 24.60 | 24.34 | 24.52 | 1,412,136 | -0.10(-0.40%) |
Jul 20, 2018 | 24.90 | 24.90 | 24.50 | 24.62 | 1,885,610 | -0.33(-1.33%) |
Jul 19, 2018 | 24.45 | 25.07 | 24.22 | 24.95 | 2,500,364 | +0.51(+2.07%) |
Jul 18, 2018 | 24.59 | 24.73 | 24.26 | 24.45 | 3,330,998 | -0.23(-0.94%) |
Jul 17, 2018 | 25.54 | 25.54 | 24.58 | 24.68 | 4,903,645 | -0.94(-3.66%) |
Jul 16, 2018 | 25.78 | 25.80 | 25.47 | 25.61 | 1,748,179 | -0.20(-0.76%) |
Jul 13, 2018 | 25.92 | 26.03 | 25.76 | 25.81 | 2,040,680 | -0.07(-0.27%) |
Jul 12, 2018 | 25.88 | 25.93 | 25.70 | 25.88 | 2,992,721 | +0.08(+0.33%) |
Jul 11, 2018 | 25.56 | 25.87 | 25.42 | 25.80 | 1,909,194 | +0.11(+0.44%) |
Jul 10, 2018 | 25.71 | 25.81 | 25.43 | 25.68 | 2,063,408 | -0.03(-0.11%) |
Jul 09, 2018 | 25.36 | 25.73 | 25.21 | 25.71 | 2,856,821 | +0.43(+1.70%) |
Jul 06, 2018 | 25.20 | 25.42 | 25.17 | 25.28 | 1,382,333 | +0.15(+0.59%) |
Jul 05, 2018 | 25.11 | 25.18 | 24.74 | 25.14 | 3,243,843 | +0.08(+0.34%) |
Jul 03, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.46(+1.89%) |