Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.14 | 24.23 | 24.12 | 24.16 | 1,091,863 | -0.11(-0.46%) |
Sep 27, 2018 | 24.23 | 24.37 | 24.23 | 24.27 | 1,048,225 | +0.08(+0.34%) |
Sep 26, 2018 | 24.19 | 24.28 | 24.16 | 24.19 | 834,180 | +0.03(+0.12%) |
Sep 25, 2018 | 24.21 | 24.22 | 24.15 | 24.16 | 420,628 | +0.09(+0.37%) |
Sep 24, 2018 | 24.09 | 24.09 | 24.03 | 24.07 | 469,742 | -0.07(-0.31%) |
Sep 21, 2018 | 24.14 | 24.19 | 24.12 | 24.14 | 1,037,778 | +0.10(+0.40%) |
Sep 20, 2018 | 23.99 | 24.07 | 23.96 | 24.05 | 1,279,020 | +0.15(+0.63%) |
Sep 19, 2018 | 23.82 | 23.90 | 23.82 | 23.90 | 577,623 | +0.07(+0.31%) |
Sep 18, 2018 | 23.69 | 23.85 | 23.69 | 23.82 | 882,773 | +0.29(+1.24%) |
Sep 17, 2018 | 23.64 | 23.67 | 23.53 | 23.53 | 618,056 | -0.07(-0.32%) |
Sep 14, 2018 | 23.60 | 23.63 | 23.54 | 23.60 | 1,054,512 | +0.09(+0.38%) |
Sep 13, 2018 | 23.51 | 23.56 | 23.46 | 23.51 | 804,808 | +0.13(+0.57%) |
Sep 12, 2018 | 23.37 | 23.43 | 23.31 | 23.38 | 845,533 | +0.03(+0.13%) |
Sep 11, 2018 | 23.23 | 23.36 | 23.21 | 23.35 | 661,688 | +0.04(+0.16%) |
Sep 10, 2018 | 23.35 | 23.36 | 23.28 | 23.31 | 581,534 | +0.11(+0.48%) |
Sep 07, 2018 | 23.16 | 23.25 | 23.12 | 23.20 | 755,441 | -0.10(-0.45%) |
Sep 06, 2018 | 23.35 | 23.40 | 23.19 | 23.31 | 1,048,816 | -0.13(-0.54%) |
Sep 05, 2018 | 23.48 | 23.50 | 23.37 | 23.43 | 814,907 | -0.26(-1.10%) |
Sep 04, 2018 | 23.61 | 23.70 | 23.59 | 23.69 | 1,716,921 | -0.13(-0.53%) |
Aug 31, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.09(-0.37%) | |
Aug 30, 2018 | 23.96 | 24.00 | 23.87 | 23.91 | 1,050,579 | -0.23(-0.96%) |
Aug 29, 2018 | 24.08 | 24.16 | 24.05 | 24.14 | 1,944,730 | +0.10(+0.44%) |
Aug 28, 2018 | 24.07 | 24.09 | 24.02 | 24.04 | 1,218,052 | -0.03(-0.12%) |
Aug 27, 2018 | 23.98 | 24.08 | 23.98 | 24.07 | 1,894,952 | +0.22(+0.94%) |
Aug 24, 2018 | 23.84 | 23.86 | 23.79 | 23.84 | 730,809 | +0.05(+0.22%) |
Aug 23, 2018 | 23.78 | 23.84 | 23.77 | 23.79 | 1,353,172 | +0.01(+0.03%) |
Aug 22, 2018 | 23.79 | 23.84 | 23.78 | 23.78 | 4,320,070 | +0.04(+0.19%) |
Aug 21, 2018 | 23.80 | 23.81 | 23.74 | 23.74 | 624,706 | +0.01(+0.06%) |
Aug 20, 2018 | 23.72 | 23.78 | 23.71 | 23.72 | 550,920 | +0.06(+0.25%) |
Aug 17, 2018 | 23.54 | 23.72 | 23.51 | 23.66 | 697,207 | +0.06(+0.25%) |
Aug 16, 2018 | 23.58 | 23.69 | 23.56 | 23.60 | 703,808 | +0.13(+0.57%) |
Aug 15, 2018 | 23.54 | 23.54 | 23.36 | 23.47 | 1,832,534 | -0.33(-1.38%) |
Aug 14, 2018 | 23.74 | 23.84 | 23.68 | 23.80 | 640,440 | +0.08(+0.35%) |
Aug 13, 2018 | 23.76 | 23.79 | 23.68 | 23.72 | 1,012,084 | -0.10(-0.41%) |
Aug 10, 2018 | 23.84 | 23.86 | 23.75 | 23.81 | 705,908 | -0.32(-1.33%) |
Aug 09, 2018 | 24.15 | 24.16 | 24.12 | 24.13 | 816,587 | +0.03(+0.12%) |
Aug 08, 2018 | 24.13 | 24.15 | 24.08 | 24.11 | 471,722 | -0.04(-0.15%) |
Aug 07, 2018 | 24.16 | 24.19 | 24.13 | 24.14 | 455,512 | +0.15(+0.62%) |
Aug 06, 2018 | 23.96 | 24.04 | 23.94 | 23.99 | 389,469 | -0.05(-0.22%) |
Aug 03, 2018 | 23.96 | 24.05 | 23.94 | 24.05 | 667,085 | +0.01(+0.06%) |
Aug 02, 2018 | 23.88 | 24.04 | 23.88 | 24.03 | 611,515 | -0.09(-0.37%) |
Aug 01, 2018 | 24.19 | 24.19 | 24.06 | 24.12 | 595,524 | -0.06(-0.25%) |
Jul 31, 2018 | 24.22 | 24.27 | 24.16 | 24.18 | 706,506 | +0.05(+0.22%) |
Jul 30, 2018 | 24.22 | 24.22 | 24.10 | 24.13 | 831,371 | -0.05(-0.22%) |
Jul 27, 2018 | 24.25 | 24.27 | 24.13 | 24.18 | 1,402,446 | +0.06(+0.25%) |
Jul 26, 2018 | 24.11 | 24.18 | 24.10 | 24.12 | 836,818 | -0.03(-0.12%) |
Jul 25, 2018 | 23.97 | 24.15 | 23.94 | 24.15 | 1,396,934 | +0.12(+0.50%) |
Jul 24, 2018 | 24.08 | 24.11 | 23.99 | 24.03 | 1,386,072 | +0.12(+0.50%) |
Jul 23, 2018 | 23.87 | 23.92 | 23.85 | 23.91 | 1,012,648 | +0.04(+0.19%) |
Jul 20, 2018 | 23.81 | 23.94 | 23.80 | 23.87 | 976,040 | -0.06(-0.25%) |
Jul 19, 2018 | 23.96 | 23.96 | 23.89 | 23.93 | 1,631,214 | -0.04(-0.16%) |
Jul 18, 2018 | 23.96 | 24.00 | 23.93 | 23.96 | 568,486 | +0.05(+0.22%) |
Jul 17, 2018 | 23.75 | 23.95 | 23.75 | 23.91 | 792,275 | +0.13(+0.57%) |
Jul 16, 2018 | 23.78 | 23.80 | 23.74 | 23.78 | 542,644 | -0.04(-0.19%) |
Jul 13, 2018 | 23.82 | 23.84 | 23.77 | 23.82 | 463,130 | +0.07(+0.28%) |
Jul 12, 2018 | 23.69 | 23.77 | 23.66 | 23.75 | 433,500 | +0.21(+0.89%) |
Jul 11, 2018 | 23.54 | 23.60 | 23.49 | 23.54 | 1,178,845 | -0.27(-1.13%) |
Jul 10, 2018 | 23.80 | 23.83 | 23.76 | 23.81 | 493,476 | +0.04(+0.16%) |
Jul 09, 2018 | 23.69 | 23.79 | 23.68 | 23.78 | 646,523 | +0.22(+0.95%) |
Jul 06, 2018 | 23.44 | 23.60 | 23.43 | 23.55 | 990,848 | +0.06(+0.25%) |
Jul 05, 2018 | 23.47 | 23.52 | 23.41 | 23.49 | 630,568 | +0.16(+0.70%) |
Jul 03, 2018 | 23.33 | 23.33 | 23.33 | 0 | -0.01(-0.06%) |