Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.46 | 23.54 | 23.30 | 23.37 | 334,852 | -0.15(-0.64%) |
Sep 27, 2018 | 23.45 | 23.61 | 23.37 | 23.52 | 387,763 | +0.06(+0.24%) |
Sep 26, 2018 | 23.53 | 23.55 | 23.22 | 23.46 | 358,810 | -0.02(-0.08%) |
Sep 25, 2018 | 23.75 | 23.83 | 23.23 | 23.48 | 520,303 | -0.26(-1.11%) |
Sep 24, 2018 | 23.58 | 23.77 | 23.30 | 23.75 | 242,142 | +0.17(+0.72%) |
Sep 21, 2018 | 23.62 | 23.95 | 23.51 | 23.58 | 778,412 | +0.06(+0.24%) |
Sep 20, 2018 | 23.63 | 23.77 | 23.10 | 23.52 | 884,958 | -0.03(-0.12%) |
Sep 19, 2018 | 23.61 | 23.87 | 23.49 | 23.55 | 216,970 | -0.15(-0.63%) |
Sep 18, 2018 | 23.74 | 23.91 | 23.57 | 23.70 | 202,244 | -0.03(-0.12%) |
Sep 17, 2018 | 23.65 | 23.78 | 23.53 | 23.73 | 254,659 | +0.06(+0.24%) |
Sep 14, 2018 | 23.37 | 23.71 | 23.37 | 23.67 | 151,381 | +0.29(+1.25%) |
Sep 13, 2018 | 23.51 | 23.67 | 23.25 | 23.38 | 200,512 | -0.09(-0.40%) |
Sep 12, 2018 | 23.27 | 23.67 | 22.94 | 23.47 | 321,024 | +0.19(+0.81%) |
Sep 11, 2018 | 23.46 | 23.49 | 23.23 | 23.29 | 287,828 | -0.19(-0.80%) |
Sep 10, 2018 | 23.51 | 23.99 | 23.38 | 23.47 | 223,887 | +0.04(+0.16%) |
Sep 07, 2018 | 23.39 | 23.52 | 23.29 | 23.44 | 198,116 | -0.05(-0.20%) |
Sep 06, 2018 | 24.05 | 24.18 | 23.37 | 23.48 | 272,198 | -0.44(-1.85%) |
Sep 05, 2018 | 23.45 | 23.94 | 23.30 | 23.93 | 295,658 | +0.55(+2.37%) |
Sep 04, 2018 | 23.60 | 23.60 | 23.21 | 23.37 | 258,149 | -0.17(-0.72%) |
Aug 31, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 23.70 | 23.82 | 23.49 | 23.54 | 210,720 | -0.14(-0.59%) |
Aug 29, 2018 | 23.48 | 23.77 | 23.39 | 23.68 | 250,199 | +0.23(+1.00%) |
Aug 28, 2018 | 23.49 | 23.52 | 23.27 | 23.45 | 376,331 | -0.06(-0.24%) |
Aug 27, 2018 | 23.74 | 23.83 | 23.44 | 23.50 | 276,129 | -0.10(-0.44%) |
Aug 24, 2018 | 23.84 | 23.95 | 23.46 | 23.61 | 316,815 | -0.27(-1.14%) |
Aug 23, 2018 | 24.06 | 24.07 | 23.74 | 23.88 | 111,904 | -0.17(-0.70%) |
Aug 22, 2018 | 24.37 | 24.56 | 23.97 | 24.05 | 162,479 | -0.38(-1.54%) |
Aug 21, 2018 | 23.99 | 24.45 | 23.99 | 24.42 | 277,865 | +0.39(+1.64%) |
Aug 20, 2018 | 24.00 | 24.05 | 23.72 | 24.03 | 174,523 | +0.19(+0.79%) |
Aug 17, 2018 | 23.72 | 24.03 | 23.72 | 23.84 | 302,763 | -0.01(-0.04%) |
Aug 16, 2018 | 23.65 | 23.89 | 23.39 | 23.85 | 246,553 | +0.27(+1.16%) |
Aug 15, 2018 | 23.95 | 23.98 | 23.52 | 23.58 | 234,009 | -0.42(-1.76%) |
Aug 14, 2018 | 23.58 | 24.05 | 23.58 | 24.00 | 274,845 | +0.42(+1.79%) |
Aug 13, 2018 | 24.11 | 24.11 | 23.39 | 23.58 | 245,497 | -0.51(-2.11%) |
Aug 10, 2018 | 23.72 | 24.28 | 23.55 | 24.08 | 242,082 | +0.25(+1.06%) |
Aug 09, 2018 | 23.55 | 23.87 | 23.34 | 23.83 | 265,365 | +0.34(+1.46%) |
Aug 08, 2018 | 23.66 | 24.77 | 23.05 | 23.49 | 557,996 | -0.19(-0.79%) |
Aug 07, 2018 | 25.49 | 25.49 | 23.43 | 23.68 | 594,161 | -2.37(-9.11%) |
Aug 06, 2018 | 25.73 | 26.23 | 25.48 | 26.05 | 123,250 | +0.40(+1.58%) |
Aug 03, 2018 | 25.70 | 26.07 | 25.58 | 25.64 | 139,139 | -0.07(-0.26%) |
Aug 02, 2018 | 25.11 | 25.77 | 25.01 | 25.71 | 159,324 | +0.52(+2.05%) |
Aug 01, 2018 | 25.38 | 25.52 | 24.97 | 25.19 | 167,736 | -0.18(-0.70%) |
Jul 31, 2018 | 25.17 | 25.47 | 24.87 | 25.37 | 287,369 | +0.29(+1.16%) |
Jul 30, 2018 | 25.31 | 25.60 | 25.07 | 25.08 | 165,840 | -0.16(-0.63%) |
Jul 27, 2018 | 25.67 | 25.94 | 25.22 | 25.24 | 107,627 | -0.39(-1.50%) |
Jul 26, 2018 | 25.66 | 25.98 | 25.59 | 25.63 | 116,090 | +0.04(+0.15%) |
Jul 25, 2018 | 26.16 | 26.16 | 24.74 | 25.59 | 205,746 | -0.62(-2.37%) |
Jul 24, 2018 | 26.26 | 26.41 | 26.17 | 26.21 | 163,732 | +0.02(+0.07%) |
Jul 23, 2018 | 26.25 | 26.34 | 25.89 | 26.19 | 115,028 | -0.15(-0.57%) |
Jul 20, 2018 | 26.58 | 26.64 | 26.30 | 26.34 | 161,937 | -0.30(-1.13%) |
Jul 19, 2018 | 26.56 | 26.77 | 26.26 | 26.64 | 139,938 | +0.09(+0.35%) |
Jul 18, 2018 | 26.38 | 26.69 | 26.15 | 26.55 | 162,499 | +0.14(+0.53%) |
Jul 17, 2018 | 26.41 | 26.81 | 26.33 | 26.41 | 103,320 | +0.01(+0.04%) |
Jul 16, 2018 | 26.87 | 26.93 | 26.29 | 26.40 | 122,374 | -0.46(-1.71%) |
Jul 13, 2018 | 26.68 | 27.01 | 26.52 | 26.86 | 93,582 | +0.09(+0.35%) |
Jul 12, 2018 | 26.96 | 27.14 | 26.66 | 26.76 | 270,674 | -0.19(-0.70%) |
Jul 11, 2018 | 26.56 | 27.05 | 26.34 | 26.95 | 250,216 | +0.29(+1.09%) |
Jul 10, 2018 | 26.91 | 26.96 | 26.63 | 26.66 | 199,272 | -0.23(-0.87%) |
Jul 09, 2018 | 26.36 | 26.91 | 26.01 | 26.89 | 195,250 | +0.59(+2.25%) |
Jul 06, 2018 | 26.01 | 26.48 | 26.01 | 26.30 | 159,380 | +0.25(+0.97%) |
Jul 05, 2018 | 25.95 | 26.06 | 25.60 | 26.05 | 141,587 | +0.18(+0.69%) |
Jul 03, 2018 | 25.87 | 25.87 | 25.87 | 0 | -0.04(-0.15%) |