Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.32 | 25.48 | 25.30 | 25.48 | 32,456 | +0.15(+0.57%) |
Sep 27, 2018 | 25.23 | 25.46 | 25.14 | 25.33 | 43,776 | +0.03(+0.13%) |
Sep 26, 2018 | 25.41 | 25.51 | 25.28 | 25.30 | 55,798 | -0.14(-0.56%) |
Sep 25, 2018 | 25.66 | 25.66 | 25.44 | 25.44 | 31,998 | -0.14(-0.56%) |
Sep 24, 2018 | 25.86 | 25.86 | 25.57 | 25.58 | 55,179 | -0.28(-1.08%) |
Sep 21, 2018 | 25.73 | 25.88 | 25.73 | 25.86 | 29,988 | +0.11(+0.42%) |
Sep 20, 2018 | 25.59 | 25.78 | 25.57 | 25.76 | 55,096 | +0.18(+0.69%) |
Sep 19, 2018 | 25.94 | 25.94 | 25.54 | 25.58 | 46,007 | -0.25(-0.97%) |
Sep 18, 2018 | 25.89 | 25.89 | 25.77 | 25.83 | 22,942 | -0.10(-0.38%) |
Sep 17, 2018 | 25.96 | 25.99 | 25.86 | 25.93 | 19,191 | -0.01(-0.03%) |
Sep 14, 2018 | 26.02 | 26.02 | 25.80 | 25.94 | 26,102 | -0.01(-0.03%) |
Sep 13, 2018 | 26.01 | 26.01 | 25.86 | 25.95 | 21,558 | +0.05(+0.19%) |
Sep 12, 2018 | 25.72 | 25.93 | 25.72 | 25.90 | 25,566 | +0.12(+0.48%) |
Sep 11, 2018 | 25.73 | 25.85 | 25.73 | 25.77 | 36,315 | -0.08(-0.32%) |
Sep 10, 2018 | 25.85 | 25.95 | 25.82 | 25.86 | 39,421 | +0.11(+0.42%) |
Sep 07, 2018 | 25.74 | 25.76 | 25.67 | 25.75 | 24,281 | -0.12(-0.48%) |
Sep 06, 2018 | 25.88 | 25.93 | 25.83 | 25.87 | 32,077 | +0.05(+0.19%) |
Sep 05, 2018 | 25.62 | 25.84 | 25.62 | 25.82 | 32,627 | +0.24(+0.93%) |
Sep 04, 2018 | 25.52 | 25.71 | 25.52 | 25.58 | 41,736 | -0.04(-0.16%) |
Aug 31, 2018 | 25.62 | 25.62 | 25.62 | 0 | -0.01(-0.03%) | |
Aug 30, 2018 | 25.76 | 25.76 | 25.62 | 25.63 | 25,098 | -0.09(-0.35%) |
Aug 29, 2018 | 25.71 | 25.76 | 25.64 | 25.72 | 39,890 | +0.09(+0.35%) |
Aug 28, 2018 | 25.68 | 25.68 | 25.62 | 25.63 | 56,730 | -0.03(-0.13%) |
Aug 27, 2018 | 25.71 | 25.78 | 25.59 | 25.67 | 35,668 | +0.00(+0.00%) |
Aug 24, 2018 | 25.62 | 25.71 | 25.55 | 25.67 | 36,908 | +0.09(+0.35%) |
Aug 23, 2018 | 25.63 | 25.63 | 25.55 | 25.57 | 78,645 | -0.04(-0.14%) |
Aug 22, 2018 | 25.71 | 25.72 | 25.57 | 25.61 | 26,203 | -0.17(-0.66%) |
Aug 21, 2018 | 25.87 | 25.87 | 25.74 | 25.78 | 51,763 | -0.04(-0.16%) |
Aug 20, 2018 | 25.76 | 25.91 | 25.76 | 25.82 | 59,217 | +0.04(+0.16%) |
Aug 17, 2018 | 25.54 | 25.81 | 25.54 | 25.78 | 34,115 | +0.14(+0.55%) |
Aug 16, 2018 | 25.43 | 25.65 | 25.43 | 25.64 | 173,472 | +0.26(+1.02%) |
Aug 15, 2018 | 25.20 | 25.39 | 25.20 | 25.38 | 35,433 | +0.09(+0.35%) |
Aug 14, 2018 | 25.18 | 25.32 | 25.18 | 25.29 | 108,821 | +0.15(+0.59%) |
Aug 13, 2018 | 25.19 | 25.21 | 25.09 | 25.15 | 20,399 | -0.05(-0.20%) |
Aug 10, 2018 | 25.25 | 25.32 | 25.20 | 25.20 | 16,026 | -0.12(-0.46%) |
Aug 09, 2018 | 25.28 | 25.39 | 25.28 | 25.31 | 20,038 | +0.03(+0.13%) |
Aug 08, 2018 | 25.36 | 25.36 | 25.28 | 25.28 | 25,674 | -0.12(-0.49%) |
Aug 07, 2018 | 25.44 | 25.44 | 25.28 | 25.40 | 24,183 | +0.05(+0.19%) |
Aug 06, 2018 | 25.46 | 25.46 | 25.30 | 25.35 | 36,715 | -0.02(-0.10%) |
Aug 03, 2018 | 25.09 | 25.39 | 25.09 | 25.38 | 26,224 | +0.29(+1.15%) |
Aug 02, 2018 | 24.83 | 25.10 | 24.83 | 25.09 | 89,761 | +0.11(+0.43%) |
Aug 01, 2018 | 25.08 | 25.08 | 24.90 | 24.98 | 29,270 | -0.15(-0.61%) |
Jul 31, 2018 | 25.06 | 25.17 | 24.92 | 25.13 | 37,614 | +0.22(+0.88%) |
Jul 30, 2018 | 24.84 | 24.96 | 24.84 | 24.92 | 55,278 | +0.04(+0.17%) |
Jul 27, 2018 | 24.94 | 24.97 | 24.83 | 24.87 | 31,080 | -0.03(-0.11%) |
Jul 26, 2018 | 24.98 | 24.71 | 24.90 | 74,903 | +0.19(+0.77%) | |
Jul 25, 2018 | 24.55 | 24.74 | 24.55 | 24.71 | 60,716 | +0.12(+0.47%) |
Jul 24, 2018 | 24.60 | 24.63 | 24.46 | 24.59 | 73,445 | +0.04(+0.17%) |
Jul 23, 2018 | 24.60 | 24.52 | 24.55 | 34,205 | -0.09(-0.37%) | |
Jul 20, 2018 | 24.70 | 24.60 | 24.64 | 45,195 | -0.12(-0.47%) | |
Jul 19, 2018 | 24.73 | 24.83 | 24.68 | 24.76 | 20,195 | +0.09(+0.37%) |
Jul 18, 2018 | 24.83 | 24.83 | 24.64 | 24.67 | 45,194 | -0.12(-0.47%) |
Jul 17, 2018 | 24.75 | 24.87 | 24.75 | 24.78 | 43,696 | -0.03(-0.13%) |
Jul 16, 2018 | 24.86 | 24.92 | 24.77 | 24.82 | 44,281 | -0.07(-0.30%) |
Jul 13, 2018 | 24.89 | 24.91 | 24.84 | 24.89 | 30,788 | -0.01(-0.03%) |
Jul 12, 2018 | 24.87 | 24.90 | 24.84 | 24.90 | 41,135 | +0.03(+0.11%) |
Jul 11, 2018 | 24.79 | 24.98 | 24.79 | 24.87 | 34,312 | -0.08(-0.31%) |
Jul 10, 2018 | 24.78 | 24.95 | 24.78 | 24.95 | 44,836 | +0.17(+0.70%) |
Jul 09, 2018 | 25.11 | 25.11 | 24.74 | 24.78 | 92,117 | -0.23(-0.92%) |
Jul 06, 2018 | 24.79 | 25.03 | 24.78 | 25.01 | 76,329 | +0.16(+0.63%) |
Jul 05, 2018 | 24.67 | 24.85 | 24.64 | 24.85 | 23,459 | +0.22(+0.90%) |
Jul 03, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.09(+0.37%) |