Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.79 | 24.51 | 23.79 | 24.19 | 179,468 | +0.37(+1.54%) |
Sep 27, 2018 | 23.99 | 24.02 | 23.74 | 23.82 | 195,332 | +0.10(+0.40%) |
Sep 26, 2018 | 24.38 | 24.50 | 23.69 | 23.73 | 189,627 | -0.70(-2.87%) |
Sep 25, 2018 | 24.52 | 24.72 | 24.40 | 24.43 | 156,807 | +0.15(+0.60%) |
Sep 24, 2018 | 24.03 | 24.46 | 24.03 | 24.28 | 209,588 | +0.47(+1.96%) |
Sep 21, 2018 | 23.80 | 24.03 | 23.67 | 23.82 | 205,018 | +0.05(+0.21%) |
Sep 20, 2018 | 24.08 | 24.16 | 23.32 | 23.76 | 269,757 | -0.13(-0.55%) |
Sep 19, 2018 | 23.58 | 24.09 | 23.51 | 23.90 | 216,490 | +0.50(+2.12%) |
Sep 18, 2018 | 23.41 | 23.50 | 23.25 | 23.40 | 232,522 | +0.53(+2.33%) |
Sep 17, 2018 | 23.04 | 23.06 | 22.79 | 22.87 | 139,423 | -0.06(-0.25%) |
Sep 14, 2018 | 23.26 | 23.38 | 22.85 | 22.93 | 188,699 | -0.39(-1.66%) |
Sep 13, 2018 | 23.47 | 23.53 | 23.15 | 23.31 | 150,273 | -0.13(-0.56%) |
Sep 12, 2018 | 23.15 | 23.55 | 23.07 | 23.44 | 246,256 | +0.41(+1.77%) |
Sep 11, 2018 | 22.62 | 23.14 | 22.30 | 23.04 | 241,806 | +0.37(+1.64%) |
Sep 10, 2018 | 22.99 | 23.00 | 22.52 | 22.66 | 154,078 | -0.15(-0.67%) |
Sep 07, 2018 | 22.42 | 22.89 | 22.23 | 22.82 | 193,636 | +0.26(+1.13%) |
Sep 06, 2018 | 22.39 | 22.67 | 22.23 | 22.56 | 214,031 | +0.12(+0.55%) |
Sep 05, 2018 | 22.36 | 22.44 | 22.00 | 22.44 | 201,066 | -0.04(-0.16%) |
Sep 04, 2018 | 23.06 | 23.12 | 22.43 | 22.47 | 174,760 | -0.64(-2.78%) |
Aug 31, 2018 | 23.12 | 23.12 | 23.12 | 0 | -0.28(-1.22%) | |
Aug 30, 2018 | 23.59 | 23.63 | 23.17 | 23.40 | 107,550 | -0.15(-0.65%) |
Aug 29, 2018 | 23.45 | 23.65 | 23.28 | 23.55 | 117,688 | +0.28(+1.18%) |
Aug 28, 2018 | 23.51 | 23.66 | 23.20 | 23.28 | 171,533 | -0.10(-0.43%) |
Aug 27, 2018 | 23.43 | 23.60 | 23.31 | 23.38 | 224,477 | +0.12(+0.53%) |
Aug 24, 2018 | 23.23 | 23.49 | 23.13 | 23.26 | 117,257 | +0.30(+1.29%) |
Aug 23, 2018 | 23.10 | 23.10 | 22.79 | 22.96 | 133,642 | -0.29(-1.25%) |
Aug 22, 2018 | 22.79 | 23.37 | 22.79 | 23.25 | 231,203 | +0.72(+3.18%) |
Aug 21, 2018 | 22.30 | 22.86 | 22.24 | 22.53 | 217,435 | +0.44(+2.00%) |
Aug 20, 2018 | 22.23 | 22.23 | 21.88 | 22.09 | 301,501 | -0.12(-0.55%) |
Aug 17, 2018 | 22.30 | 22.45 | 22.00 | 22.21 | 189,490 | +0.09(+0.43%) |
Aug 16, 2018 | 22.15 | 22.40 | 22.08 | 22.12 | 206,836 | -0.04(-0.20%) |
Aug 15, 2018 | 22.85 | 22.93 | 21.96 | 22.16 | 298,233 | -0.96(-4.13%) |
Aug 14, 2018 | 23.10 | 23.32 | 22.97 | 23.12 | 254,882 | +0.21(+0.92%) |
Aug 13, 2018 | 23.31 | 23.42 | 22.75 | 22.91 | 130,991 | -0.42(-1.80%) |
Aug 10, 2018 | 23.47 | 23.55 | 23.12 | 23.33 | 204,406 | -0.24(-1.01%) |
Aug 09, 2018 | 23.64 | 23.76 | 23.44 | 23.57 | 163,399 | -0.05(-0.21%) |
Aug 08, 2018 | 23.70 | 23.76 | 23.24 | 23.62 | 160,898 | -0.20(-0.85%) |
Aug 07, 2018 | 24.64 | 24.64 | 23.79 | 23.82 | 147,208 | -0.59(-2.43%) |
Aug 06, 2018 | 24.46 | 24.65 | 24.33 | 24.41 | 75,468 | +0.15(+0.63%) |
Aug 03, 2018 | 24.25 | 24.36 | 24.13 | 24.26 | 170,293 | +0.01(+0.06%) |
Aug 02, 2018 | 24.41 | 24.65 | 24.15 | 24.25 | 263,639 | -0.40(-1.62%) |
Aug 01, 2018 | 24.75 | 24.93 | 24.33 | 24.65 | 252,345 | -0.25(-0.99%) |
Jul 31, 2018 | 24.89 | 24.99 | 23.87 | 24.89 | 260,107 | +0.03(+0.12%) |
Jul 30, 2018 | 25.85 | 26.25 | 24.81 | 24.86 | 324,135 | -1.17(-4.51%) |
Jul 27, 2018 | 26.22 | 26.28 | 25.75 | 26.04 | 218,084 | -0.22(-0.82%) |
Jul 26, 2018 | 26.28 | 26.41 | 26.09 | 26.25 | 88,789 | -0.03(-0.11%) |
Jul 25, 2018 | 26.09 | 26.32 | 25.89 | 26.28 | 107,630 | +0.32(+1.22%) |
Jul 24, 2018 | 26.18 | 25.68 | 25.96 | 104,394 | +0.37(+1.43%) | |
Jul 23, 2018 | 25.84 | 25.84 | 25.37 | 25.60 | 146,581 | -0.10(-0.39%) |
Jul 20, 2018 | 25.81 | 25.99 | 25.62 | 25.70 | 128,756 | +0.00(+0.00%) |
Jul 19, 2018 | 25.84 | 26.24 | 25.65 | 25.70 | 130,831 | -0.28(-1.08%) |
Jul 18, 2018 | 25.94 | 26.07 | 25.56 | 25.98 | 166,439 | -0.07(-0.28%) |
Jul 17, 2018 | 25.71 | 26.18 | 25.42 | 26.05 | 196,306 | +0.19(+0.75%) |
Jul 16, 2018 | 26.48 | 26.50 | 25.74 | 25.86 | 386,763 | -0.75(-2.81%) |
Jul 13, 2018 | 26.84 | 26.87 | 26.14 | 26.61 | 271,003 | -0.13(-0.48%) |
Jul 12, 2018 | 26.63 | 26.96 | 26.58 | 26.73 | 154,032 | +0.22(+0.81%) |
Jul 11, 2018 | 26.68 | 27.20 | 26.40 | 26.52 | 309,478 | -0.22(-0.81%) |
Jul 10, 2018 | 26.45 | 26.76 | 26.34 | 26.73 | 163,481 | +0.42(+1.59%) |
Jul 09, 2018 | 26.36 | 26.42 | 26.26 | 26.32 | 138,936 | +0.12(+0.47%) |
Jul 06, 2018 | 25.50 | 26.22 | 25.50 | 26.20 | 130,256 | +0.51(+1.99%) |
Jul 05, 2018 | 25.99 | 26.02 | 25.52 | 25.68 | 162,469 | -0.25(-0.97%) |
Jul 03, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.37(+1.46%) |