Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.34 | 26.69 | 26.32 | 26.38 | 385,315 | -0.48(-1.80%) |
Sep 27, 2018 | 27.07 | 27.15 | 26.83 | 26.86 | 186,451 | -0.43(-1.57%) |
Sep 26, 2018 | 27.12 | 27.43 | 27.07 | 27.29 | 219,095 | -0.07(-0.26%) |
Sep 25, 2018 | 27.22 | 27.39 | 27.15 | 27.36 | 347,475 | +0.65(+2.44%) |
Sep 24, 2018 | 26.82 | 26.86 | 26.67 | 26.71 | 118,993 | +0.40(+1.52%) |
Sep 21, 2018 | 26.36 | 26.45 | 26.18 | 26.31 | 211,336 | +0.03(+0.10%) |
Sep 20, 2018 | 26.23 | 26.32 | 26.09 | 26.28 | 175,541 | +0.33(+1.29%) |
Sep 19, 2018 | 25.80 | 26.01 | 25.78 | 25.95 | 116,321 | +0.08(+0.32%) |
Sep 18, 2018 | 25.80 | 25.97 | 25.79 | 25.86 | 105,748 | +0.16(+0.64%) |
Sep 17, 2018 | 25.80 | 25.93 | 25.62 | 25.70 | 118,653 | +0.28(+1.10%) |
Sep 14, 2018 | 25.47 | 25.54 | 25.38 | 25.42 | 90,656 | -0.22(-0.85%) |
Sep 13, 2018 | 25.67 | 25.71 | 25.48 | 25.64 | 149,687 | +0.24(+0.94%) |
Sep 12, 2018 | 25.41 | 25.54 | 25.34 | 25.40 | 155,034 | +0.16(+0.65%) |
Sep 11, 2018 | 24.87 | 25.25 | 24.82 | 25.24 | 168,987 | +0.19(+0.76%) |
Sep 10, 2018 | 25.17 | 25.22 | 25.03 | 25.05 | 272,284 | +0.20(+0.80%) |
Sep 07, 2018 | 24.74 | 24.90 | 24.68 | 24.85 | 142,355 | -0.25(-1.01%) |
Sep 06, 2018 | 25.32 | 25.44 | 25.02 | 25.10 | 161,055 | -0.35(-1.37%) |
Sep 05, 2018 | 25.73 | 25.76 | 25.34 | 25.45 | 214,781 | -0.12(-0.45%) |
Sep 04, 2018 | 25.56 | 25.58 | 25.43 | 25.56 | 173,348 | +0.20(+0.78%) |
Aug 31, 2018 | 25.37 | 25.37 | 25.37 | 0 | -0.49(-1.90%) | |
Aug 30, 2018 | 25.87 | 25.88 | 25.73 | 25.86 | 142,236 | -0.33(-1.25%) |
Aug 29, 2018 | 25.99 | 26.30 | 25.94 | 26.19 | 251,614 | +0.21(+0.82%) |
Aug 28, 2018 | 26.26 | 26.26 | 25.95 | 25.97 | 125,126 | -0.33(-1.27%) |
Aug 27, 2018 | 26.05 | 26.31 | 26.04 | 26.31 | 99,906 | +0.36(+1.37%) |
Aug 24, 2018 | 26.01 | 26.09 | 25.92 | 25.95 | 201,084 | +0.30(+1.17%) |
Aug 23, 2018 | 25.64 | 25.75 | 25.56 | 25.65 | 297,410 | -0.19(-0.74%) |
Aug 22, 2018 | 25.74 | 25.88 | 25.73 | 25.84 | 125,835 | +0.37(+1.45%) |
Aug 21, 2018 | 25.43 | 25.62 | 25.41 | 25.48 | 195,640 | +0.37(+1.47%) |
Aug 20, 2018 | 25.04 | 25.16 | 24.97 | 25.11 | 91,508 | +0.38(+1.55%) |
Aug 17, 2018 | 24.59 | 24.81 | 24.51 | 24.72 | 144,845 | +0.01(+0.03%) |
Aug 16, 2018 | 24.71 | 24.88 | 24.61 | 24.72 | 370,345 | +0.48(+1.97%) |
Aug 15, 2018 | 24.74 | 24.74 | 24.18 | 24.24 | 287,842 | -0.74(-2.98%) |
Aug 14, 2018 | 25.13 | 25.16 | 24.92 | 24.98 | 254,961 | +0.14(+0.55%) |
Aug 13, 2018 | 24.93 | 25.06 | 24.77 | 24.85 | 260,478 | -0.03(-0.14%) |
Aug 10, 2018 | 25.02 | 25.13 | 24.85 | 24.88 | 217,487 | -0.87(-3.39%) |
Aug 09, 2018 | 25.91 | 25.97 | 25.73 | 25.76 | 239,082 | -0.45(-1.72%) |
Aug 08, 2018 | 26.27 | 26.28 | 26.06 | 26.21 | 126,000 | -0.08(-0.31%) |
Aug 07, 2018 | 26.18 | 26.32 | 26.15 | 26.29 | 201,794 | +0.61(+2.39%) |
Aug 06, 2018 | 25.48 | 25.76 | 25.40 | 25.67 | 153,145 | -0.03(-0.11%) |
Aug 03, 2018 | 25.45 | 25.74 | 25.43 | 25.70 | 222,027 | -0.09(-0.34%) |
Aug 02, 2018 | 25.76 | 25.89 | 25.60 | 25.79 | 285,065 | -0.39(-1.49%) |
Aug 01, 2018 | 26.10 | 26.20 | 26.01 | 26.18 | 380,244 | -0.22(-0.83%) |
Jul 31, 2018 | 26.32 | 26.53 | 26.23 | 26.40 | 745,858 | +0.41(+1.58%) |
Jul 30, 2018 | 25.97 | 26.08 | 25.91 | 25.99 | 362,130 | +0.20(+0.77%) |
Jul 27, 2018 | 25.73 | 25.84 | 25.63 | 25.79 | 215,437 | -0.24(-0.92%) |
Jul 26, 2018 | 25.98 | 26.10 | 25.93 | 26.03 | 112,134 | -0.18(-0.70%) |
Jul 25, 2018 | 25.81 | 26.21 | 25.75 | 26.21 | 302,171 | +0.17(+0.66%) |
Jul 24, 2018 | 25.76 | 26.10 | 25.75 | 26.04 | 439,243 | +0.23(+0.90%) |
Jul 23, 2018 | 25.80 | 25.88 | 25.71 | 25.81 | 362,581 | +0.05(+0.19%) |
Jul 20, 2018 | 25.70 | 25.85 | 25.65 | 25.76 | 172,606 | +0.16(+0.61%) |
Jul 19, 2018 | 25.58 | 25.72 | 25.46 | 25.60 | 226,450 | -0.19(-0.74%) |
Jul 18, 2018 | 25.56 | 25.82 | 25.47 | 25.80 | 202,300 | +0.03(+0.13%) |
Jul 17, 2018 | 25.58 | 25.82 | 25.58 | 25.76 | 137,651 | +0.03(+0.13%) |
Jul 16, 2018 | 25.84 | 25.84 | 25.59 | 25.73 | 151,695 | -0.29(-1.13%) |
Jul 13, 2018 | 25.80 | 26.10 | 25.73 | 26.02 | 363,541 | -0.03(-0.10%) |
Jul 12, 2018 | 25.96 | 26.06 | 25.81 | 26.05 | 242,022 | +0.16(+0.61%) |
Jul 11, 2018 | 26.19 | 26.36 | 25.78 | 25.89 | 326,729 | -0.64(-2.42%) |
Jul 10, 2018 | 26.45 | 26.59 | 26.36 | 26.53 | 341,895 | +0.22(+0.83%) |
Jul 09, 2018 | 26.25 | 26.32 | 26.12 | 26.32 | 149,562 | +0.38(+1.47%) |
Jul 06, 2018 | 25.90 | 26.02 | 25.90 | 25.93 | 132,934 | +0.12(+0.48%) |
Jul 05, 2018 | 25.98 | 25.99 | 25.80 | 25.81 | 128,455 | +0.08(+0.32%) |
Jul 03, 2018 | 25.73 | 25.73 | 25.73 | 0 | +0.69(+2.75%) |