Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.56 | 25.70 | 25.51 | 25.63 | 3,600 | +0.12(+0.47%) |
Sep 27, 2018 | 25.51 | 25.56 | 25.51 | 25.51 | 2,160 | +0.00(+0.00%) |
Sep 26, 2018 | 25.51 | 25.59 | 25.51 | 25.51 | 5,344 | -0.08(-0.31%) |
Sep 25, 2018 | 25.59 | 25.64 | 25.59 | 25.59 | 5,602 | +0.09(+0.35%) |
Sep 24, 2018 | 25.62 | 25.66 | 25.50 | 25.50 | 12,742 | -0.12(-0.47%) |
Sep 21, 2018 | 25.83 | 25.83 | 25.61 | 25.62 | 5,700 | +0.01(+0.04%) |
Sep 20, 2018 | 25.63 | 25.72 | 25.61 | 25.61 | 3,812 | -0.13(-0.51%) |
Sep 19, 2018 | 25.84 | 25.85 | 25.74 | 25.74 | 3,538 | -0.12(-0.46%) |
Sep 18, 2018 | 25.81 | 26.09 | 25.81 | 25.86 | 8,533 | -0.04(-0.16%) |
Sep 17, 2018 | 25.89 | 26.01 | 25.78 | 25.90 | 5,030 | +0.11(+0.41%) |
Sep 14, 2018 | 25.82 | 25.84 | 25.79 | 25.79 | 1,900 | +0.01(+0.03%) |
Sep 13, 2018 | 25.87 | 25.95 | 25.79 | 25.79 | 20,967 | -0.34(-1.32%) |
Sep 12, 2018 | 26.09 | 26.29 | 26.09 | 26.13 | 1,645 | -0.15(-0.56%) |
Sep 11, 2018 | 26.09 | 26.28 | 25.96 | 26.28 | 3,859 | -0.04(-0.17%) |
Sep 10, 2018 | 25.94 | 26.32 | 25.94 | 26.32 | 2,616 | +0.40(+1.56%) |
Sep 07, 2018 | 25.95 | 25.97 | 25.92 | 25.92 | 7,600 | -0.12(-0.45%) |
Sep 06, 2018 | 25.82 | 26.04 | 25.82 | 26.04 | 2,638 | +0.09(+0.33%) |
Sep 05, 2018 | 26.07 | 26.07 | 25.95 | 25.95 | 2,707 | -0.12(-0.46%) |
Sep 04, 2018 | 26.05 | 26.09 | 26.00 | 26.07 | 4,119 | +0.09(+0.37%) |
Aug 31, 2018 | 25.98 | 25.98 | 25.98 | 0 | +0.03(+0.10%) | |
Aug 30, 2018 | 25.91 | 25.95 | 25.89 | 25.95 | 2,696 | +0.04(+0.15%) |
Aug 29, 2018 | 25.91 | 25.96 | 25.90 | 25.91 | 6,465 | -0.09(-0.35%) |
Aug 28, 2018 | 25.88 | 26.00 | 25.88 | 26.00 | 9,458 | -0.01(-0.04%) |
Aug 27, 2018 | 25.94 | 26.01 | 25.90 | 26.01 | 5,232 | +0.07(+0.27%) |
Aug 24, 2018 | 25.93 | 25.96 | 25.90 | 25.94 | 3,200 | -0.03(-0.12%) |
Aug 23, 2018 | 25.96 | 25.98 | 25.90 | 25.97 | 7,244 | +0.01(+0.04%) |
Aug 22, 2018 | 25.90 | 25.96 | 25.90 | 25.96 | 5,824 | +0.06(+0.23%) |
Aug 21, 2018 | 25.88 | 25.99 | 25.76 | 25.90 | 8,370 | -0.09(-0.35%) |
Aug 20, 2018 | 25.79 | 25.99 | 25.79 | 25.99 | 4,101 | +0.23(+0.89%) |
Aug 17, 2018 | 25.75 | 25.80 | 25.75 | 25.76 | 9,800 | -0.03(-0.12%) |
Aug 16, 2018 | 25.73 | 25.82 | 25.73 | 25.79 | 3,664 | +0.02(+0.08%) |
Aug 15, 2018 | 25.78 | 25.78 | 25.76 | 25.77 | 982 | +0.04(+0.16%) |
Aug 14, 2018 | 25.73 | 25.78 | 25.67 | 25.73 | 3,781 | -0.06(-0.23%) |
Aug 13, 2018 | 25.68 | 25.79 | 25.68 | 25.79 | 2,098 | +0.17(+0.66%) |
Aug 10, 2018 | 25.62 | 25.70 | 25.62 | 25.62 | 5,500 | -0.04(-0.16%) |
Aug 09, 2018 | 25.64 | 25.75 | 25.63 | 25.66 | 5,045 | +0.01(+0.04%) |
Aug 08, 2018 | 25.72 | 25.83 | 25.63 | 25.65 | 6,690 | -0.09(-0.35%) |
Aug 07, 2018 | 25.72 | 25.74 | 25.68 | 25.74 | 3,979 | +0.03(+0.12%) |
Aug 06, 2018 | 25.72 | 25.75 | 25.68 | 25.71 | 9,438 | -0.01(-0.04%) |
Aug 03, 2018 | 25.66 | 25.75 | 25.66 | 25.72 | 4,000 | -0.02(-0.08%) |
Aug 02, 2018 | 25.74 | 25.85 | 25.68 | 25.74 | 7,623 | +0.00(+0.00%) |
Aug 01, 2018 | 25.67 | 25.75 | 25.67 | 25.74 | 6,434 | +0.01(+0.04%) |
Jul 31, 2018 | 25.63 | 25.74 | 25.63 | 25.73 | 12,039 | +0.10(+0.39%) |
Jul 30, 2018 | 25.70 | 25.72 | 25.63 | 25.63 | 7,615 | -0.12(-0.47%) |
Jul 27, 2018 | 25.75 | 25.75 | 25.69 | 25.75 | 5,400 | +0.01(+0.04%) |
Jul 26, 2018 | 25.70 | 25.75 | 25.68 | 25.74 | 11,728 | +0.05(+0.19%) |
Jul 25, 2018 | 25.92 | 26.00 | 25.43 | 25.69 | 22,708 | -0.23(-0.89%) |
Jul 24, 2018 | 25.99 | 26.09 | 25.92 | 25.92 | 2,960 | +0.00(+0.00%) |
Jul 23, 2018 | 26.36 | 26.36 | 25.92 | 25.92 | 1,834 | -0.01(-0.04%) |
Jul 20, 2018 | 25.86 | 25.96 | 25.86 | 25.93 | 3,553 | -0.02(-0.08%) |
Jul 19, 2018 | 26.05 | 26.05 | 25.81 | 25.95 | 8,975 | +0.08(+0.31%) |
Jul 18, 2018 | 25.86 | 25.95 | 25.86 | 25.87 | 4,608 | -0.03(-0.12%) |
Jul 17, 2018 | 26.09 | 26.09 | 25.86 | 25.90 | 8,303 | -0.02(-0.08%) |
Jul 16, 2018 | 25.97 | 26.11 | 25.92 | 25.92 | 5,838 | -0.12(-0.46%) |
Jul 13, 2018 | 26.17 | 26.17 | 26.01 | 26.04 | 6,734 | -0.10(-0.38%) |
Jul 12, 2018 | 25.95 | 26.16 | 25.84 | 26.14 | 16,352 | +0.20(+0.77%) |
Jul 11, 2018 | 26.10 | 26.10 | 25.94 | 25.94 | 7,532 | -0.16(-0.61%) |
Jul 10, 2018 | 26.10 | 26.15 | 26.10 | 26.10 | 3,735 | -0.01(-0.04%) |
Jul 09, 2018 | 26.14 | 26.28 | 26.05 | 26.11 | 4,522 | -0.07(-0.27%) |
Jul 06, 2018 | 26.14 | 26.28 | 26.14 | 26.18 | 5,865 | +0.11(+0.42%) |
Jul 05, 2018 | 26.06 | 26.14 | 26.04 | 26.07 | 8,527 | -0.01(-0.04%) |
Jul 03, 2018 | 26.08 | 26.08 | 26.08 | 0 | +0.00(+0.00%) |