Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.19 | 25.19 | 25.00 | 25.07 | 634,368 | -0.22(-0.89%) |
Sep 27, 2018 | 25.25 | 25.46 | 25.22 | 25.29 | 736,247 | +0.04(+0.16%) |
Sep 26, 2018 | 25.25 | 25.37 | 25.14 | 25.25 | 663,829 | -0.15(-0.60%) |
Sep 25, 2018 | 25.63 | 25.66 | 25.37 | 25.41 | 908,738 | +0.06(+0.23%) |
Sep 24, 2018 | 25.40 | 25.46 | 25.22 | 25.35 | 508,798 | -0.17(-0.68%) |
Sep 21, 2018 | 25.49 | 25.58 | 25.48 | 25.52 | 527,717 | +0.22(+0.88%) |
Sep 20, 2018 | 25.25 | 25.37 | 25.18 | 25.30 | 546,563 | +0.26(+1.06%) |
Sep 19, 2018 | 24.98 | 25.12 | 24.95 | 25.03 | 589,147 | +0.49(+1.99%) |
Sep 18, 2018 | 24.39 | 24.58 | 24.31 | 24.55 | 785,686 | +0.59(+2.45%) |
Sep 17, 2018 | 24.03 | 24.08 | 23.93 | 23.96 | 556,913 | +0.07(+0.28%) |
Sep 14, 2018 | 23.85 | 23.93 | 23.81 | 23.89 | 585,290 | +0.25(+1.05%) |
Sep 13, 2018 | 23.74 | 23.78 | 23.54 | 23.65 | 531,283 | +0.36(+1.56%) |
Sep 12, 2018 | 23.21 | 23.41 | 23.15 | 23.28 | 806,964 | -0.23(-0.98%) |
Sep 11, 2018 | 23.46 | 23.51 | 23.31 | 23.51 | 660,074 | -0.11(-0.46%) |
Sep 10, 2018 | 23.70 | 23.75 | 23.60 | 23.62 | 443,379 | -0.07(-0.28%) |
Sep 07, 2018 | 23.75 | 23.77 | 23.60 | 23.69 | 563,398 | -0.08(-0.35%) |
Sep 06, 2018 | 23.76 | 23.81 | 23.61 | 23.77 | 796,146 | +0.07(+0.28%) |
Sep 05, 2018 | 23.74 | 23.85 | 23.60 | 23.70 | 961,284 | -0.26(-1.07%) |
Sep 04, 2018 | 24.06 | 24.09 | 23.86 | 23.96 | 824,717 | -0.54(-2.19%) |
Aug 31, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.33(-1.33%) | |
Aug 30, 2018 | 24.91 | 24.94 | 24.77 | 24.83 | 700,926 | -0.42(-1.67%) |
Aug 29, 2018 | 25.22 | 25.32 | 25.13 | 25.25 | 336,353 | +0.05(+0.20%) |
Aug 28, 2018 | 25.23 | 25.33 | 25.19 | 25.20 | 596,340 | +0.04(+0.16%) |
Aug 27, 2018 | 24.93 | 25.19 | 24.82 | 25.16 | 928,671 | +0.62(+2.53%) |
Aug 24, 2018 | 24.54 | 24.67 | 24.51 | 24.54 | 700,195 | -0.23(-0.93%) |
Aug 23, 2018 | 24.84 | 24.84 | 24.66 | 24.77 | 503,589 | -0.43(-1.71%) |
Aug 22, 2018 | 25.38 | 25.38 | 25.17 | 25.20 | 484,672 | +0.12(+0.49%) |
Aug 21, 2018 | 25.01 | 25.14 | 25.01 | 25.08 | 400,462 | +0.09(+0.36%) |
Aug 20, 2018 | 24.84 | 25.02 | 24.82 | 24.98 | 365,399 | +0.18(+0.73%) |
Aug 17, 2018 | 24.63 | 24.85 | 24.59 | 24.80 | 422,971 | +0.17(+0.71%) |
Aug 16, 2018 | 24.46 | 24.70 | 24.46 | 24.63 | 379,786 | +0.30(+1.22%) |
Aug 15, 2018 | 24.36 | 24.37 | 24.14 | 24.33 | 600,668 | -0.42(-1.70%) |
Aug 14, 2018 | 24.73 | 24.82 | 24.70 | 24.75 | 535,128 | +0.21(+0.84%) |
Aug 13, 2018 | 24.64 | 24.79 | 24.50 | 24.55 | 624,682 | -0.33(-1.33%) |
Aug 10, 2018 | 24.97 | 25.00 | 24.77 | 24.88 | 1,118,087 | -0.12(-0.50%) |
Aug 09, 2018 | 25.26 | 25.26 | 24.95 | 25.00 | 682,449 | -0.41(-1.59%) |
Aug 08, 2018 | 25.41 | 25.44 | 25.36 | 25.41 | 1,410,788 | +0.00(+0.00%) |
Aug 07, 2018 | 25.42 | 25.46 | 25.36 | 25.41 | 643,673 | +0.36(+1.45%) |
Aug 06, 2018 | 25.18 | 25.19 | 25.03 | 25.04 | 634,538 | -0.31(-1.21%) |
Aug 03, 2018 | 24.96 | 25.35 | 24.96 | 25.35 | 641,049 | +0.45(+1.83%) |
Aug 02, 2018 | 24.89 | 24.92 | 24.75 | 24.89 | 628,875 | -0.41(-1.60%) |
Aug 01, 2018 | 25.51 | 25.59 | 25.18 | 25.30 | 647,400 | -0.05(-0.20%) |
Jul 31, 2018 | 25.51 | 25.54 | 25.10 | 25.35 | 795,957 | +0.19(+0.76%) |
Jul 30, 2018 | 25.17 | 25.27 | 25.12 | 25.16 | 818,277 | +0.08(+0.33%) |
Jul 27, 2018 | 25.05 | 25.16 | 25.02 | 25.08 | 842,557 | +0.28(+1.13%) |
Jul 26, 2018 | 24.86 | 24.92 | 24.79 | 24.79 | 757,056 | +0.11(+0.44%) |
Jul 25, 2018 | 24.63 | 24.73 | 24.04 | 24.69 | 1,117,808 | +0.17(+0.71%) |
Jul 24, 2018 | 24.58 | 24.58 | 24.47 | 24.51 | 497,172 | +0.32(+1.33%) |
Jul 23, 2018 | 24.19 | 24.27 | 24.17 | 24.19 | 471,713 | +0.06(+0.24%) |
Jul 20, 2018 | 24.19 | 24.21 | 24.10 | 24.13 | 430,187 | -0.16(-0.65%) |
Jul 19, 2018 | 24.32 | 24.38 | 24.20 | 24.29 | 659,843 | -0.12(-0.47%) |
Jul 18, 2018 | 24.46 | 24.48 | 24.36 | 24.41 | 571,944 | -0.10(-0.40%) |
Jul 17, 2018 | 24.37 | 24.55 | 24.28 | 24.51 | 898,046 | +0.41(+1.68%) |
Jul 16, 2018 | 24.20 | 24.30 | 24.03 | 24.10 | 719,427 | -0.12(-0.51%) |
Jul 13, 2018 | 24.21 | 24.26 | 24.18 | 24.22 | 320,124 | +0.10(+0.41%) |
Jul 12, 2018 | 24.13 | 24.20 | 24.08 | 24.13 | 411,177 | +0.14(+0.59%) |
Jul 11, 2018 | 24.18 | 24.21 | 23.98 | 23.98 | 633,682 | -0.50(-2.03%) |
Jul 10, 2018 | 24.40 | 24.53 | 24.40 | 24.48 | 571,922 | +0.13(+0.54%) |
Jul 09, 2018 | 24.25 | 24.37 | 24.22 | 24.35 | 503,190 | +0.21(+0.89%) |
Jul 06, 2018 | 24.18 | 24.18 | 24.08 | 24.13 | 572,017 | +0.06(+0.24%) |
Jul 05, 2018 | 24.02 | 24.13 | 23.97 | 24.08 | 633,303 | +0.18(+0.76%) |
Jul 03, 2018 | 23.89 | 23.89 | 23.89 | 0 | -0.08(-0.34%) |