Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.28 | 25.29 | 25.28 | 25.29 | 222 | +0.02(+0.07%) |
Sep 27, 2018 | 25.27 | 25.27 | 25.24 | 25.27 | 124,091 | +0.03(+0.11%) |
Sep 26, 2018 | 25.27 | 25.29 | 25.24 | 25.24 | 6,705 | -0.04(-0.14%) |
Sep 25, 2018 | 25.38 | 25.38 | 25.24 | 25.28 | 3,148 | +0.06(+0.24%) |
Sep 24, 2018 | 25.24 | 25.25 | 25.22 | 25.22 | 1,666 | -0.06(-0.24%) |
Sep 21, 2018 | 25.35 | 25.35 | 25.26 | 25.28 | 3,553 | +0.00(+0.00%) |
Sep 20, 2018 | 25.25 | 25.28 | 25.24 | 25.28 | 3,161 | +0.04(+0.18%) |
Sep 19, 2018 | 25.27 | 25.27 | 25.23 | 25.23 | 4,391 | +0.03(+0.12%) |
Sep 18, 2018 | 25.21 | 25.22 | 25.19 | 25.20 | 1,051 | +0.03(+0.10%) |
Sep 17, 2018 | 25.14 | 25.19 | 25.14 | 25.18 | 3,984 | -0.04(-0.15%) |
Sep 14, 2018 | 25.21 | 25.21 | 25.21 | 25.21 | 666 | +0.03(+0.11%) |
Sep 13, 2018 | 25.21 | 25.21 | 25.17 | 25.19 | 4,848 | +0.02(+0.07%) |
Sep 12, 2018 | 25.15 | 25.17 | 25.14 | 25.17 | 1,128 | -0.01(-0.03%) |
Sep 11, 2018 | 25.18 | 25.18 | 25.18 | 25.18 | 158 | +0.01(+0.04%) |
Sep 10, 2018 | 25.20 | 25.20 | 25.14 | 25.17 | 14,189 | +0.02(+0.07%) |
Sep 07, 2018 | 25.14 | 25.15 | 25.14 | 25.15 | 888 | +0.00(+0.00%) |
Sep 06, 2018 | 25.20 | 25.20 | 25.15 | 25.15 | 778 | -0.04(-0.14%) |
Sep 05, 2018 | 25.18 | 25.19 | 25.16 | 25.19 | 11,770 | -0.00(-0.02%) |
Sep 04, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 3,482 | -0.00(-0.00%) |
Aug 31, 2018 | 25.19 | 25.19 | 25.19 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 25.19 | 25.24 | 25.19 | 25.19 | 8,340 | -0.06(-0.25%) |
Aug 29, 2018 | 25.19 | 25.25 | 25.19 | 25.25 | 21,516 | +0.04(+0.16%) |
Aug 28, 2018 | 25.19 | 25.21 | 25.19 | 25.21 | 5,369 | +0.00(+0.02%) |
Aug 27, 2018 | 25.23 | 25.23 | 25.20 | 25.20 | 5,898 | +0.03(+0.11%) |
Aug 24, 2018 | 25.26 | 25.26 | 25.17 | 25.18 | 10,216 | +0.03(+0.11%) |
Aug 23, 2018 | 25.20 | 25.20 | 25.10 | 25.15 | 26,579 | +0.03(+0.11%) |
Aug 22, 2018 | 25.03 | 25.15 | 25.03 | 25.12 | 2,891 | +0.05(+0.18%) |
Aug 21, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 17 | +0.00(+0.00%) |
Aug 20, 2018 | 25.06 | 25.11 | 25.06 | 25.08 | 1,904 | +0.00(+0.00%) |
Aug 17, 2018 | 25.08 | 25.08 | 25.03 | 25.08 | 4,664 | -0.00(-0.00%) |
Aug 16, 2018 | 25.07 | 25.09 | 25.07 | 25.08 | 6,074 | -0.02(-0.07%) |
Aug 15, 2018 | 25.10 | 25.10 | 52 | +0.00(+0.00%) | ||
Aug 14, 2018 | 25.09 | 25.10 | 25.06 | 25.10 | 1,270 | +0.03(+0.11%) |
Aug 13, 2018 | 25.06 | 25.07 | 25.06 | 25.07 | 316 | -0.03(-0.11%) |
Aug 10, 2018 | 25.18 | 25.18 | 25.06 | 25.10 | 31,539 | -0.04(-0.15%) |
Aug 09, 2018 | 25.12 | 25.14 | 25.11 | 25.13 | 4,186 | +0.02(+0.07%) |
Aug 08, 2018 | 25.40 | 25.40 | 25.12 | 25.12 | 9,126 | -0.01(-0.03%) |
Aug 07, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 314 | +0.02(+0.07%) |
Aug 06, 2018 | 25.36 | 25.36 | 25.10 | 25.11 | 1,321 | +0.04(+0.15%) |
Aug 03, 2018 | 25.01 | 25.10 | 25.01 | 25.07 | 13,326 | -0.02(-0.06%) |
Aug 02, 2018 | 24.96 | 25.09 | 24.96 | 25.09 | 7,267 | -0.01(-0.04%) |
Aug 01, 2018 | 25.07 | 25.13 | 25.05 | 25.09 | 54,357 | +0.02(+0.07%) |
Jul 31, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 25.10 | 25.10 | 25.05 | 25.08 | 8,551 | -0.02(-0.07%) |
Jul 27, 2018 | 25.10 | 25.10 | 25.08 | 25.10 | 6,107 | -0.02(-0.07%) |
Jul 26, 2018 | 25.14 | 25.14 | 25.10 | 25.11 | 5,855 | +0.01(+0.04%) |
Jul 25, 2018 | 25.09 | 25.10 | 25.09 | 25.10 | 5,879 | +0.02(+0.07%) |
Jul 24, 2018 | 25.17 | 25.17 | 25.06 | 25.09 | 26,831 | -0.03(-0.11%) |
Jul 23, 2018 | 25.05 | 25.12 | 25.01 | 25.11 | 19,248 | +0.01(+0.05%) |
Jul 20, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 959 | +0.02(+0.09%) |
Jul 19, 2018 | 25.08 | 25.09 | 25.07 | 25.08 | 9,711 | +0.00(+0.00%) |
Jul 18, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 387 | +0.01(+0.03%) |
Jul 17, 2018 | 25.08 | 25.09 | 25.06 | 25.07 | 3,598 | -0.01(-0.06%) |
Jul 13, 2018 | 25.08 | 25.08 | 25.08 | 31 | -0.01(-0.05%) | |
Jul 12, 2018 | 25.10 | 25.10 | 25.05 | 25.10 | 43,735 | +0.04(+0.14%) |
Jul 11, 2018 | 25.10 | 25.10 | 25.04 | 25.06 | 5,880 | -0.00(-0.00%) |
Jul 10, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 347 | -0.03(-0.12%) |
Jul 09, 2018 | 25.10 | 25.10 | 25.07 | 25.09 | 19,363 | +0.04(+0.16%) |
Jul 06, 2018 | 25.05 | 25.06 | 25.05 | 25.05 | 1,179 | +0.04(+0.15%) |
Jul 05, 2018 | 25.00 | 25.01 | 24.99 | 25.01 | 1,743 | +0.03(+0.11%) |
Jul 03, 2018 | 24.99 | 24.99 | 24.99 | 0 | +0.08(+0.33%) |