Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.76 | 25.96 | 25.72 | 25.91 | 685,432 | +0.13(+0.51%) |
Sep 27, 2018 | 25.71 | 25.94 | 25.71 | 25.78 | 221,839 | +0.04(+0.17%) |
Sep 26, 2018 | 25.93 | 25.97 | 25.70 | 25.74 | 365,156 | -0.19(-0.75%) |
Sep 25, 2018 | 25.91 | 26.03 | 25.90 | 25.93 | 162,033 | -0.07(-0.27%) |
Sep 24, 2018 | 26.06 | 26.07 | 25.90 | 26.00 | 1,091,175 | -0.06(-0.23%) |
Sep 21, 2018 | 26.01 | 26.19 | 26.01 | 26.06 | 1,215,280 | +0.12(+0.47%) |
Sep 20, 2018 | 25.76 | 25.94 | 25.72 | 25.94 | 316,121 | +0.22(+0.84%) |
Sep 19, 2018 | 26.02 | 26.02 | 25.67 | 25.72 | 405,422 | -0.22(-0.84%) |
Sep 18, 2018 | 25.90 | 26.01 | 25.67 | 25.94 | 519,942 | +0.10(+0.37%) |
Sep 17, 2018 | 25.91 | 25.98 | 25.74 | 25.84 | 474,172 | -0.10(-0.37%) |
Sep 14, 2018 | 25.94 | 25.95 | 25.83 | 25.94 | 184,444 | +0.00(+0.00%) |
Sep 13, 2018 | 25.94 | 25.96 | 25.80 | 25.94 | 366,778 | +0.11(+0.44%) |
Sep 12, 2018 | 25.58 | 25.86 | 25.58 | 25.83 | 309,052 | +0.21(+0.81%) |
Sep 11, 2018 | 25.57 | 25.65 | 25.50 | 25.62 | 203,977 | +0.10(+0.41%) |
Sep 10, 2018 | 25.45 | 25.58 | 25.41 | 25.52 | 358,070 | +0.10(+0.41%) |
Sep 07, 2018 | 25.39 | 25.59 | 25.39 | 25.41 | 256,583 | -0.03(-0.10%) |
Sep 06, 2018 | 25.41 | 25.57 | 25.36 | 25.44 | 496,874 | +0.02(+0.07%) |
Sep 05, 2018 | 25.52 | 25.52 | 25.32 | 25.42 | 216,415 | -0.13(-0.51%) |
Sep 04, 2018 | 25.60 | 25.61 | 25.43 | 25.55 | 479,349 | -0.16(-0.64%) |
Aug 31, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 25.85 | 25.85 | 25.64 | 25.71 | 406,336 | -0.11(-0.44%) |
Aug 29, 2018 | 25.86 | 25.92 | 25.74 | 25.82 | 228,430 | +0.03(+0.10%) |
Aug 28, 2018 | 25.85 | 25.85 | 25.63 | 25.79 | 390,080 | +0.02(+0.07%) |
Aug 27, 2018 | 25.80 | 25.84 | 25.75 | 25.77 | 283,286 | +0.11(+0.44%) |
Aug 24, 2018 | 25.45 | 25.71 | 25.45 | 25.66 | 226,920 | +0.24(+0.95%) |
Aug 23, 2018 | 25.33 | 25.55 | 25.33 | 25.42 | 376,045 | +0.00(+0.00%) |
Aug 22, 2018 | 25.61 | 25.61 | 25.34 | 25.42 | 439,947 | -0.19(-0.74%) |
Aug 21, 2018 | 25.53 | 25.71 | 25.48 | 25.61 | 622,221 | +0.10(+0.37%) |
Aug 20, 2018 | 25.56 | 25.56 | 25.43 | 25.52 | 1,237,425 | +0.08(+0.31%) |
Aug 17, 2018 | 25.26 | 25.52 | 25.16 | 25.44 | 4,060,206 | +0.22(+0.86%) |
Aug 16, 2018 | 24.99 | 25.32 | 24.99 | 25.22 | 1,482,826 | +0.42(+1.71%) |
Aug 15, 2018 | 24.80 | 24.84 | 24.61 | 24.80 | 506,751 | -0.10(-0.42%) |
Aug 14, 2018 | 24.86 | 24.96 | 24.79 | 24.90 | 300,344 | +0.17(+0.70%) |
Aug 13, 2018 | 24.81 | 24.86 | 24.69 | 24.73 | 312,511 | +0.03(+0.11%) |
Aug 10, 2018 | 24.74 | 24.82 | 24.67 | 24.70 | 257,853 | -0.15(-0.59%) |
Aug 09, 2018 | 24.57 | 24.93 | 24.57 | 24.85 | 435,475 | +0.29(+1.20%) |
Aug 08, 2018 | 24.71 | 24.71 | 24.52 | 24.55 | 194,381 | -0.06(-0.25%) |
Aug 07, 2018 | 24.49 | 24.66 | 24.49 | 24.61 | 272,466 | +0.11(+0.46%) |
Aug 06, 2018 | 24.21 | 24.55 | 24.16 | 24.50 | 275,457 | +0.31(+1.29%) |
Aug 03, 2018 | 24.22 | 24.26 | 24.15 | 24.19 | 214,685 | +0.07(+0.29%) |
Aug 02, 2018 | 23.89 | 24.15 | 23.87 | 24.12 | 1,513,770 | +0.23(+0.98%) |
Aug 01, 2018 | 23.91 | 24.04 | 23.82 | 23.89 | 1,156,357 | -0.04(-0.18%) |
Jul 31, 2018 | 24.07 | 24.07 | 23.90 | 23.93 | 820,575 | +0.03(+0.11%) |
Jul 30, 2018 | 24.02 | 24.08 | 23.89 | 23.90 | 295,357 | -0.04(-0.18%) |
Jul 27, 2018 | 24.13 | 24.13 | 23.86 | 23.95 | 146,355 | -0.12(-0.50%) |
Jul 26, 2018 | 23.97 | 24.18 | 23.95 | 24.07 | 197,324 | +0.17(+0.73%) |
Jul 25, 2018 | 23.88 | 23.99 | 23.79 | 23.89 | 315,248 | -0.07(-0.29%) |
Jul 24, 2018 | 23.95 | 24.05 | 23.85 | 23.96 | 348,032 | +0.09(+0.36%) |
Jul 23, 2018 | 23.91 | 23.96 | 23.72 | 23.88 | 316,910 | -0.11(-0.47%) |
Jul 20, 2018 | 24.15 | 24.15 | 23.97 | 23.99 | 1,366,405 | -0.22(-0.89%) |
Jul 19, 2018 | 24.34 | 24.34 | 24.18 | 24.21 | 549,724 | -0.15(-0.60%) |
Jul 18, 2018 | 24.38 | 24.54 | 24.32 | 24.35 | 1,327,470 | -0.09(-0.35%) |
Jul 17, 2018 | 24.46 | 24.54 | 24.42 | 24.44 | 128,044 | -0.02(-0.07%) |
Jul 16, 2018 | 24.38 | 24.56 | 24.31 | 24.46 | 97,767 | +0.04(+0.18%) |
Jul 13, 2018 | 24.64 | 24.71 | 24.28 | 24.41 | 295,949 | -0.29(-1.19%) |
Jul 12, 2018 | 24.55 | 24.74 | 24.48 | 24.71 | 168,315 | +0.29(+1.21%) |
Jul 11, 2018 | 24.50 | 24.51 | 24.39 | 24.41 | 228,817 | -0.20(-0.81%) |
Jul 10, 2018 | 24.48 | 24.64 | 24.48 | 24.61 | 156,140 | +0.14(+0.57%) |
Jul 09, 2018 | 24.48 | 24.50 | 24.45 | 24.48 | 123,156 | +0.04(+0.18%) |
Jul 06, 2018 | 24.25 | 24.46 | 24.22 | 24.43 | 241,091 | +0.20(+0.82%) |
Jul 05, 2018 | 24.09 | 24.23 | 23.97 | 24.23 | 1,230,535 | +0.20(+0.83%) |
Jul 03, 2018 | 24.03 | 24.03 | 24.03 | 0 | +0.08(+0.33%) |