Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.69 | 24.69 | 24.50 | 24.57 | 647,340 | -0.22(-0.89%) |
Sep 27, 2018 | 24.75 | 24.95 | 24.71 | 24.79 | 751,302 | +0.04(+0.17%) |
Sep 26, 2018 | 24.75 | 24.86 | 24.64 | 24.75 | 677,404 | -0.15(-0.61%) |
Sep 25, 2018 | 25.12 | 25.15 | 24.87 | 24.90 | 927,321 | +0.06(+0.23%) |
Sep 24, 2018 | 24.89 | 24.95 | 24.72 | 24.84 | 519,203 | -0.17(-0.68%) |
Sep 21, 2018 | 24.98 | 25.07 | 24.97 | 25.01 | 538,508 | +0.22(+0.88%) |
Sep 20, 2018 | 24.74 | 24.86 | 24.67 | 24.79 | 557,740 | +0.26(+1.06%) |
Sep 19, 2018 | 24.48 | 24.61 | 24.45 | 24.53 | 601,195 | +0.48(+1.99%) |
Sep 18, 2018 | 23.90 | 24.09 | 23.82 | 24.05 | 801,752 | +0.58(+2.45%) |
Sep 17, 2018 | 23.54 | 23.59 | 23.46 | 23.48 | 568,302 | +0.06(+0.28%) |
Sep 14, 2018 | 23.37 | 23.45 | 23.33 | 23.41 | 597,259 | +0.24(+1.05%) |
Sep 13, 2018 | 23.27 | 23.30 | 23.07 | 23.17 | 542,148 | +0.36(+1.56%) |
Sep 12, 2018 | 22.74 | 22.94 | 22.69 | 22.82 | 823,466 | -0.23(-0.98%) |
Sep 11, 2018 | 22.99 | 23.04 | 22.84 | 23.04 | 673,572 | -0.11(-0.45%) |
Sep 10, 2018 | 23.22 | 23.27 | 23.12 | 23.15 | 452,445 | -0.06(-0.28%) |
Sep 07, 2018 | 23.28 | 23.29 | 23.13 | 23.21 | 574,919 | -0.08(-0.35%) |
Sep 06, 2018 | 23.29 | 23.33 | 23.14 | 23.29 | 812,426 | +0.06(+0.28%) |
Sep 05, 2018 | 23.26 | 23.37 | 23.13 | 23.23 | 980,941 | -0.25(-1.07%) |
Sep 04, 2018 | 23.58 | 23.61 | 23.38 | 23.48 | 841,582 | -0.53(-2.19%) |
Aug 31, 2018 | 24.01 | 24.01 | 24.01 | 0 | -0.32(-1.33%) | |
Aug 30, 2018 | 24.41 | 24.44 | 24.27 | 24.33 | 715,259 | -0.41(-1.67%) |
Aug 29, 2018 | 24.71 | 24.82 | 24.63 | 24.74 | 343,232 | +0.05(+0.20%) |
Aug 28, 2018 | 24.73 | 24.82 | 24.68 | 24.69 | 608,535 | +0.04(+0.16%) |
Aug 27, 2018 | 24.43 | 24.69 | 24.32 | 24.65 | 947,662 | +0.61(+2.53%) |
Aug 24, 2018 | 24.05 | 24.18 | 24.01 | 24.05 | 714,514 | -0.23(-0.93%) |
Aug 23, 2018 | 24.34 | 24.35 | 24.17 | 24.27 | 513,887 | -0.42(-1.71%) |
Aug 22, 2018 | 24.87 | 24.87 | 24.67 | 24.69 | 494,583 | +0.12(+0.49%) |
Aug 21, 2018 | 24.51 | 24.64 | 24.51 | 24.57 | 408,651 | +0.09(+0.36%) |
Aug 20, 2018 | 24.34 | 24.52 | 24.32 | 24.48 | 372,871 | +0.18(+0.73%) |
Aug 17, 2018 | 24.14 | 24.35 | 24.10 | 24.31 | 431,621 | +0.17(+0.70%) |
Aug 16, 2018 | 23.97 | 24.21 | 23.97 | 24.14 | 387,553 | +0.29(+1.22%) |
Aug 15, 2018 | 23.87 | 23.88 | 23.66 | 23.84 | 612,951 | -0.41(-1.70%) |
Aug 14, 2018 | 24.23 | 24.32 | 24.20 | 24.26 | 546,071 | +0.20(+0.84%) |
Aug 13, 2018 | 24.14 | 24.30 | 24.01 | 24.05 | 637,456 | -0.32(-1.33%) |
Aug 10, 2018 | 24.47 | 24.50 | 24.27 | 24.38 | 1,140,951 | -0.12(-0.50%) |
Aug 09, 2018 | 24.75 | 24.75 | 24.45 | 24.50 | 696,404 | -0.40(-1.59%) |
Aug 08, 2018 | 24.91 | 24.93 | 24.85 | 24.90 | 1,439,637 | +0.00(+0.00%) |
Aug 07, 2018 | 24.91 | 24.95 | 24.85 | 24.90 | 656,835 | +0.36(+1.45%) |
Aug 06, 2018 | 24.67 | 24.69 | 24.52 | 24.54 | 647,514 | -0.30(-1.21%) |
Aug 03, 2018 | 24.46 | 24.84 | 24.46 | 24.84 | 654,158 | +0.45(+1.83%) |
Aug 02, 2018 | 24.40 | 24.42 | 24.25 | 24.40 | 641,735 | -0.40(-1.60%) |
Aug 01, 2018 | 24.99 | 25.08 | 24.67 | 24.79 | 660,639 | -0.05(-0.20%) |
Jul 31, 2018 | 24.99 | 25.03 | 24.60 | 24.84 | 812,234 | +0.19(+0.76%) |
Jul 30, 2018 | 24.66 | 24.77 | 24.61 | 24.65 | 835,010 | +0.08(+0.33%) |
Jul 27, 2018 | 24.55 | 24.65 | 24.52 | 24.57 | 859,786 | +0.28(+1.13%) |
Jul 26, 2018 | 24.36 | 24.42 | 24.29 | 24.30 | 772,537 | +0.11(+0.44%) |
Jul 25, 2018 | 24.14 | 24.23 | 23.56 | 24.19 | 1,140,666 | +0.17(+0.71%) |
Jul 24, 2018 | 24.09 | 24.09 | 23.98 | 24.02 | 507,339 | +0.32(+1.33%) |
Jul 23, 2018 | 23.71 | 23.78 | 23.68 | 23.71 | 481,359 | +0.06(+0.24%) |
Jul 20, 2018 | 23.71 | 23.73 | 23.62 | 23.65 | 438,984 | -0.15(-0.65%) |
Jul 19, 2018 | 23.84 | 23.89 | 23.71 | 23.80 | 673,336 | -0.11(-0.47%) |
Jul 18, 2018 | 23.97 | 23.99 | 23.87 | 23.92 | 583,640 | -0.10(-0.41%) |
Jul 17, 2018 | 23.88 | 24.06 | 23.80 | 24.01 | 916,410 | +0.40(+1.68%) |
Jul 16, 2018 | 23.71 | 23.81 | 23.55 | 23.62 | 734,138 | -0.12(-0.51%) |
Jul 13, 2018 | 23.72 | 23.77 | 23.69 | 23.74 | 326,670 | +0.10(+0.41%) |
Jul 12, 2018 | 23.64 | 23.71 | 23.60 | 23.64 | 419,585 | +0.14(+0.59%) |
Jul 11, 2018 | 23.70 | 23.72 | 23.50 | 23.50 | 646,640 | -0.49(-2.03%) |
Jul 10, 2018 | 23.91 | 24.04 | 23.91 | 23.99 | 583,618 | +0.13(+0.54%) |
Jul 09, 2018 | 23.76 | 23.88 | 23.74 | 23.86 | 513,479 | +0.21(+0.89%) |
Jul 06, 2018 | 23.70 | 23.70 | 23.60 | 23.65 | 583,714 | +0.06(+0.24%) |
Jul 05, 2018 | 23.54 | 23.65 | 23.49 | 23.59 | 646,254 | +0.18(+0.76%) |
Jul 03, 2018 | 23.41 | 23.41 | 23.41 | 0 | -0.08(-0.34%) |