Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 24.65 | 25.35 | 24.65 | 25.35 | 2,037,091 | +0.69(+2.80%) |
Sep 27, 2018 | 24.30 | 24.87 | 24.29 | 24.66 | 1,864,857 | +0.40(+1.66%) |
Sep 26, 2018 | 24.58 | 24.79 | 24.17 | 24.25 | 1,091,226 | -0.32(-1.29%) |
Sep 25, 2018 | 24.57 | 24.65 | 24.46 | 24.57 | 646,089 | +0.05(+0.22%) |
Sep 24, 2018 | 24.90 | 24.90 | 24.41 | 24.52 | 1,498,660 | -0.43(-1.71%) |
Sep 21, 2018 | 24.61 | 25.05 | 24.55 | 24.94 | 1,472,953 | +0.32(+1.29%) |
Sep 20, 2018 | 24.41 | 24.67 | 24.29 | 24.63 | 1,251,829 | +0.22(+0.92%) |
Sep 19, 2018 | 24.97 | 25.02 | 24.39 | 24.40 | 1,029,386 | -0.56(-2.23%) |
Sep 18, 2018 | 25.11 | 25.20 | 24.95 | 24.96 | 540,330 | -0.18(-0.71%) |
Sep 17, 2018 | 24.80 | 25.21 | 24.75 | 25.14 | 754,229 | +0.31(+1.25%) |
Sep 14, 2018 | 25.01 | 25.01 | 24.57 | 24.83 | 583,239 | -0.23(-0.92%) |
Sep 13, 2018 | 25.13 | 25.23 | 24.97 | 25.06 | 734,182 | -0.03(-0.12%) |
Sep 12, 2018 | 25.33 | 25.33 | 25.01 | 25.09 | 722,164 | -0.24(-0.94%) |
Sep 11, 2018 | 25.20 | 25.40 | 25.16 | 25.33 | 536,400 | -0.01(-0.03%) |
Sep 10, 2018 | 25.35 | 25.66 | 25.31 | 25.33 | 558,503 | +0.02(+0.09%) |
Sep 07, 2018 | 25.52 | 25.52 | 25.22 | 25.31 | 538,354 | -0.15(-0.57%) |
Sep 06, 2018 | 25.43 | 25.54 | 25.34 | 25.46 | 663,820 | +0.07(+0.27%) |
Sep 05, 2018 | 25.48 | 25.69 | 25.30 | 25.39 | 827,544 | -0.17(-0.66%) |
Sep 04, 2018 | 25.90 | 26.02 | 25.48 | 25.56 | 728,431 | -0.45(-1.74%) |
Aug 31, 2018 | 26.01 | 26.01 | 26.01 | 0 | +0.19(+0.74%) | |
Aug 30, 2018 | 26.06 | 26.07 | 25.77 | 25.82 | 742,263 | -0.18(-0.71%) |
Aug 29, 2018 | 26.02 | 26.12 | 25.88 | 26.00 | 757,790 | +0.03(+0.12%) |
Aug 28, 2018 | 25.54 | 25.98 | 25.45 | 25.97 | 743,154 | +0.44(+1.72%) |
Aug 27, 2018 | 25.38 | 25.53 | 25.22 | 25.53 | 902,287 | +0.20(+0.79%) |
Aug 24, 2018 | 25.22 | 25.40 | 25.17 | 25.33 | 455,610 | +0.03(+0.12%) |
Aug 23, 2018 | 25.60 | 25.65 | 25.24 | 25.30 | 998,550 | -0.25(-0.99%) |
Aug 22, 2018 | 25.46 | 25.66 | 25.45 | 25.56 | 737,447 | -0.02(-0.06%) |
Aug 21, 2018 | 25.86 | 26.06 | 25.46 | 25.57 | 1,484,448 | -0.55(-2.09%) |
Aug 20, 2018 | 26.25 | 26.35 | 26.06 | 26.12 | 1,158,733 | -0.11(-0.41%) |
Aug 17, 2018 | 26.05 | 26.26 | 26.04 | 26.23 | 800,896 | +0.12(+0.44%) |
Aug 16, 2018 | 25.72 | 26.13 | 25.62 | 26.11 | 971,812 | +0.32(+1.25%) |
Aug 15, 2018 | 25.76 | 26.18 | 25.61 | 25.79 | 1,571,512 | -0.02(-0.06%) |
Aug 14, 2018 | 25.59 | 25.99 | 25.47 | 25.80 | 1,071,908 | +0.29(+1.14%) |
Aug 13, 2018 | 25.79 | 25.90 | 25.50 | 25.51 | 933,923 | -0.21(-0.81%) |
Aug 10, 2018 | 26.03 | 26.14 | 25.71 | 25.72 | 782,682 | -0.41(-1.56%) |
Aug 09, 2018 | 26.38 | 26.38 | 26.05 | 26.13 | 844,373 | -0.30(-1.13%) |
Aug 08, 2018 | 26.60 | 26.67 | 26.33 | 26.43 | 638,957 | -0.12(-0.43%) |
Aug 07, 2018 | 26.47 | 26.58 | 26.23 | 26.54 | 1,072,529 | +0.07(+0.26%) |
Aug 06, 2018 | 26.17 | 26.50 | 26.03 | 26.47 | 777,213 | +0.34(+1.29%) |
Aug 03, 2018 | 25.81 | 26.14 | 25.73 | 26.13 | 630,986 | +0.38(+1.46%) |
Aug 02, 2018 | 26.20 | 26.36 | 25.74 | 25.76 | 1,252,375 | -0.57(-2.16%) |
Aug 01, 2018 | 25.96 | 26.35 | 25.58 | 26.33 | 1,306,562 | -0.01(-0.03%) |
Jul 31, 2018 | 25.65 | 26.39 | 25.55 | 26.33 | 1,317,209 | +0.80(+3.13%) |
Jul 30, 2018 | 25.60 | 25.73 | 25.32 | 25.53 | 1,114,568 | -0.07(-0.27%) |
Jul 27, 2018 | 25.90 | 25.90 | 25.42 | 25.60 | 784,634 | -0.22(-0.86%) |
Jul 26, 2018 | 25.83 | 25.93 | 25.57 | 25.83 | 673,232 | -0.02(-0.06%) |
Jul 25, 2018 | 25.78 | 26.00 | 25.78 | 25.84 | 711,451 | +0.05(+0.18%) |
Jul 24, 2018 | 25.91 | 25.97 | 25.75 | 25.80 | 925,448 | -0.17(-0.65%) |
Jul 23, 2018 | 25.99 | 26.03 | 25.79 | 25.96 | 442,395 | -0.06(-0.24%) |
Jul 20, 2018 | 26.31 | 26.32 | 25.90 | 26.03 | 820,888 | -0.36(-1.37%) |
Jul 19, 2018 | 26.11 | 26.49 | 26.05 | 26.39 | 674,749 | +0.19(+0.73%) |
Jul 18, 2018 | 26.37 | 26.50 | 26.06 | 26.20 | 808,398 | -0.21(-0.79%) |
Jul 17, 2018 | 26.83 | 26.86 | 26.31 | 26.40 | 1,637,465 | -0.39(-1.46%) |
Jul 16, 2018 | 27.29 | 27.31 | 26.77 | 26.79 | 615,589 | -0.55(-2.02%) |
Jul 13, 2018 | 27.49 | 27.59 | 27.30 | 27.35 | 477,136 | -0.08(-0.28%) |
Jul 12, 2018 | 27.30 | 27.46 | 27.12 | 27.43 | 556,627 | +0.16(+0.59%) |
Jul 11, 2018 | 27.15 | 27.31 | 27.09 | 27.26 | 554,146 | +0.05(+0.20%) |
Jul 10, 2018 | 27.30 | 27.44 | 27.17 | 27.21 | 619,208 | -0.05(-0.20%) |
Jul 09, 2018 | 27.49 | 27.55 | 27.19 | 27.26 | 894,180 | -0.15(-0.56%) |
Jul 06, 2018 | 27.28 | 27.43 | 27.23 | 27.42 | 619,610 | +0.20(+0.73%) |
Jul 05, 2018 | 27.14 | 27.23 | 26.89 | 27.22 | 961,415 | +0.16(+0.60%) |
Jul 03, 2018 | 27.06 | 27.06 | 27.06 | 0 | +0.15(+0.54%) |