Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.30 | 25.76 | 25.30 | 25.76 | 2,552 | +0.22(+0.87%) |
Sep 27, 2018 | 25.79 | 25.87 | 25.48 | 25.53 | 9,653 | -0.40(-1.55%) |
Sep 26, 2018 | 25.96 | 26.09 | 25.93 | 25.93 | 9,628 | -0.36(-1.36%) |
Sep 25, 2018 | 26.23 | 26.29 | 26.23 | 26.29 | 2,016 | +0.26(+0.98%) |
Sep 24, 2018 | 26.08 | 26.08 | 26.03 | 26.04 | 3,002 | -0.59(-2.20%) |
Sep 21, 2018 | 26.80 | 27.09 | 26.62 | 26.62 | 10,723 | +0.10(+0.39%) |
Sep 20, 2018 | 26.89 | 26.89 | 26.52 | 26.52 | 4,416 | -0.09(-0.33%) |
Sep 19, 2018 | 26.61 | 26.61 | 2,757 | +0.00(+0.00%) | ||
Sep 18, 2018 | 26.30 | 26.61 | 26.30 | 26.61 | 6,924 | +0.41(+1.55%) |
Sep 17, 2018 | 26.61 | 26.61 | 26.20 | 26.20 | 7,347 | -0.68(-2.53%) |
Sep 14, 2018 | 26.88 | 26.88 | 26.88 | 26.88 | 1,021 | +0.28(+1.05%) |
Sep 13, 2018 | 26.50 | 26.63 | 26.50 | 26.61 | 2,956 | +0.37(+1.41%) |
Sep 12, 2018 | 26.23 | 26.23 | 26.23 | 26.23 | 883 | -0.07(-0.27%) |
Sep 11, 2018 | 26.31 | 26.31 | 26.31 | 26.31 | 1,041 | +0.00(+0.00%) |
Sep 10, 2018 | 26.31 | 26.31 | 26.31 | 26.31 | 965 | +0.34(+1.30%) |
Sep 07, 2018 | 26.01 | 26.01 | 25.97 | 25.97 | 4,084 | -0.28(-1.05%) |
Sep 06, 2018 | 26.72 | 26.72 | 26.22 | 26.24 | 5,540 | -0.33(-1.24%) |
Sep 05, 2018 | 26.59 | 26.63 | 26.56 | 26.57 | 8,190 | -0.10(-0.38%) |
Sep 04, 2018 | 26.75 | 26.75 | 26.33 | 26.67 | 6,495 | -0.08(-0.30%) |
Aug 31, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.16(-0.59%) | |
Aug 30, 2018 | 26.74 | 26.91 | 26.74 | 26.91 | 2,685 | -0.17(-0.64%) |
Aug 29, 2018 | 26.87 | 27.08 | 26.63 | 27.08 | 4,233 | +0.25(+0.95%) |
Aug 28, 2018 | 26.93 | 27.00 | 26.83 | 26.83 | 5,111 | +0.02(+0.09%) |
Aug 27, 2018 | 26.70 | 26.92 | 26.70 | 26.81 | 7,797 | +0.32(+1.22%) |
Aug 24, 2018 | 26.40 | 26.49 | 26.31 | 26.48 | 7,659 | +0.23(+0.88%) |
Aug 23, 2018 | 26.25 | 26.25 | 26.25 | 26.25 | 628 | -0.14(-0.55%) |
Aug 22, 2018 | 26.34 | 26.42 | 26.34 | 26.40 | 17,039 | -0.14(-0.53%) |
Aug 21, 2018 | 25.95 | 26.54 | 25.95 | 26.54 | 4,672 | +0.74(+2.89%) |
Aug 20, 2018 | 25.79 | 25.79 | 25.78 | 25.79 | 3,038 | +0.27(+1.04%) |
Aug 17, 2018 | 25.13 | 25.53 | 25.13 | 25.53 | 5,106 | +0.22(+0.88%) |
Aug 16, 2018 | 25.01 | 25.46 | 25.01 | 25.30 | 14,052 | +0.88(+3.59%) |
Aug 15, 2018 | 24.28 | 24.59 | 24.04 | 24.43 | 20,853 | -0.70(-2.81%) |
Aug 14, 2018 | 25.13 | 25.13 | 25.13 | 25.13 | 2,369 | +0.65(+2.66%) |
Aug 13, 2018 | 24.91 | 25.02 | 24.48 | 24.48 | 8,578 | -0.60(-2.38%) |
Aug 10, 2018 | 25.13 | 25.33 | 24.99 | 25.08 | 7,148 | -0.64(-2.47%) |
Aug 09, 2018 | 25.60 | 25.77 | 25.59 | 25.71 | 9,635 | +0.19(+0.75%) |
Aug 08, 2018 | 25.52 | 25.52 | 25.52 | 25.52 | 1,700 | -0.22(-0.85%) |
Aug 07, 2018 | 25.68 | 25.92 | 25.68 | 25.74 | 9,083 | +0.26(+1.01%) |
Aug 06, 2018 | 25.04 | 25.48 | 25.04 | 25.48 | 10,391 | +0.41(+1.64%) |
Aug 03, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 2,042 | +0.20(+0.79%) |
Aug 02, 2018 | 24.16 | 24.87 | 24.16 | 24.87 | 5,223 | +0.37(+1.51%) |
Aug 01, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 1,715 | -0.06(-0.25%) |
Jul 31, 2018 | 24.06 | 24.64 | 24.06 | 24.56 | 5,438 | +0.67(+2.81%) |
Jul 30, 2018 | 23.94 | 23.94 | 23.89 | 23.89 | 2,665 | -0.30(-1.24%) |
Jul 27, 2018 | 24.75 | 24.75 | 23.96 | 24.19 | 12,765 | -0.67(-2.68%) |
Jul 26, 2018 | 25.02 | 25.19 | 24.86 | 24.86 | 4,978 | +0.48(+1.98%) |
Jul 25, 2018 | 24.37 | 24.37 | 24.37 | 24.37 | 3,962 | -0.11(-0.44%) |
Jul 24, 2018 | 25.30 | 25.30 | 24.42 | 24.48 | 24,101 | -0.53(-2.13%) |
Jul 23, 2018 | 25.24 | 25.24 | 24.91 | 25.02 | 3,686 | -0.25(-1.00%) |
Jul 20, 2018 | 25.50 | 25.50 | 25.06 | 25.27 | 32,414 | -0.35(-1.37%) |
Jul 19, 2018 | 25.11 | 25.62 | 25.11 | 25.62 | 8,358 | +0.42(+1.68%) |
Jul 18, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 2,905 | +0.25(+1.02%) |
Jul 17, 2018 | 24.75 | 24.94 | 24.75 | 24.94 | 3,610 | +0.25(+1.01%) |
Jul 16, 2018 | 25.20 | 25.20 | 24.69 | 24.69 | 6,959 | -0.51(-2.01%) |
Jul 13, 2018 | 25.07 | 25.20 | 25.07 | 25.20 | 3,079 | +0.10(+0.39%) |
Jul 12, 2018 | 25.26 | 25.26 | 24.92 | 25.10 | 12,188 | +0.23(+0.92%) |
Jul 11, 2018 | 25.18 | 25.18 | 24.87 | 24.87 | 7,638 | -0.67(-2.64%) |
Jul 10, 2018 | 25.66 | 25.71 | 25.55 | 25.55 | 9,012 | +0.02(+0.09%) |
Jul 09, 2018 | 25.52 | 24.88 | 25.52 | 8,721 | +0.65(+2.60%) | |
Jul 06, 2018 | 24.09 | 24.89 | 24.09 | 24.88 | 13,546 | +0.87(+3.61%) |
Jul 05, 2018 | 24.19 | 24.19 | 23.63 | 24.01 | 6,888 | +0.16(+0.66%) |
Jul 03, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.49(+2.11%) |