Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.14 | 25.72 | 25.14 | 25.72 | 2,923,379 | +0.60(+2.38%) |
Sep 27, 2018 | 25.16 | 25.30 | 25.05 | 25.12 | 1,642,475 | +0.03(+0.11%) |
Sep 26, 2018 | 25.47 | 25.53 | 25.09 | 25.09 | 1,565,204 | -0.38(-1.49%) |
Sep 25, 2018 | 25.49 | 25.63 | 25.37 | 25.47 | 1,396,306 | +0.02(+0.07%) |
Sep 24, 2018 | 25.98 | 25.99 | 25.42 | 25.46 | 1,904,112 | -0.59(-2.26%) |
Sep 21, 2018 | 26.01 | 26.21 | 25.93 | 26.04 | 5,036,848 | +0.01(+0.03%) |
Sep 20, 2018 | 25.63 | 26.06 | 25.53 | 26.04 | 2,644,506 | +0.40(+1.56%) |
Sep 19, 2018 | 26.09 | 26.09 | 25.57 | 25.64 | 1,737,954 | -0.39(-1.50%) |
Sep 18, 2018 | 26.26 | 26.31 | 25.96 | 26.03 | 1,701,873 | -0.27(-1.03%) |
Sep 17, 2018 | 26.11 | 26.33 | 25.92 | 26.30 | 1,815,550 | +0.24(+0.94%) |
Sep 14, 2018 | 26.09 | 26.09 | 25.74 | 26.05 | 2,150,313 | -0.10(-0.38%) |
Sep 13, 2018 | 26.17 | 26.25 | 25.97 | 26.15 | 2,282,055 | +0.12(+0.45%) |
Sep 12, 2018 | 25.98 | 26.12 | 25.88 | 26.04 | 2,951,224 | +0.06(+0.24%) |
Sep 11, 2018 | 25.84 | 26.05 | 25.79 | 25.97 | 2,838,895 | +0.02(+0.07%) |
Sep 10, 2018 | 25.85 | 26.12 | 25.84 | 25.95 | 3,454,464 | +0.21(+0.81%) |
Sep 07, 2018 | 25.77 | 25.80 | 25.57 | 25.75 | 3,700,748 | -0.12(-0.46%) |
Sep 06, 2018 | 25.76 | 25.98 | 25.71 | 25.86 | 2,096,292 | +0.16(+0.64%) |
Sep 05, 2018 | 25.27 | 25.75 | 25.20 | 25.70 | 1,539,419 | +0.34(+1.32%) |
Sep 04, 2018 | 25.81 | 25.83 | 25.27 | 25.36 | 1,954,924 | -0.46(-1.79%) |
Aug 31, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.14(+0.56%) | |
Aug 30, 2018 | 25.84 | 25.86 | 25.59 | 25.68 | 2,097,352 | -0.12(-0.46%) |
Aug 29, 2018 | 25.85 | 25.93 | 25.79 | 25.80 | 1,746,910 | +0.02(+0.07%) |
Aug 28, 2018 | 25.60 | 25.80 | 25.34 | 25.78 | 2,565,471 | +0.23(+0.89%) |
Aug 27, 2018 | 25.59 | 25.65 | 25.34 | 25.55 | 2,205,419 | -0.01(-0.04%) |
Aug 24, 2018 | 25.24 | 25.58 | 25.19 | 25.56 | 2,149,209 | +0.32(+1.26%) |
Aug 23, 2018 | 25.46 | 25.48 | 25.25 | 25.25 | 2,006,190 | -0.19(-0.75%) |
Aug 22, 2018 | 25.57 | 25.67 | 25.40 | 25.44 | 3,304,927 | -0.15(-0.57%) |
Aug 21, 2018 | 25.95 | 26.02 | 25.48 | 25.58 | 5,449,989 | -0.41(-1.57%) |
Aug 20, 2018 | 26.31 | 26.33 | 25.93 | 25.99 | 3,642,545 | -0.24(-0.93%) |
Aug 17, 2018 | 25.95 | 26.29 | 25.80 | 26.23 | 5,014,124 | +0.35(+1.37%) |
Aug 16, 2018 | 25.77 | 26.02 | 25.69 | 25.88 | 7,636,058 | +0.11(+0.42%) |
Aug 15, 2018 | 25.75 | 25.98 | 25.69 | 25.77 | 4,404,913 | +0.03(+0.11%) |
Aug 14, 2018 | 25.75 | 25.88 | 25.68 | 25.75 | 2,133,682 | +0.02(+0.07%) |
Aug 13, 2018 | 25.93 | 26.05 | 25.72 | 25.73 | 1,348,359 | -0.23(-0.87%) |
Aug 10, 2018 | 26.09 | 26.19 | 25.92 | 25.95 | 1,412,606 | -0.15(-0.59%) |
Aug 09, 2018 | 26.23 | 26.35 | 26.06 | 26.11 | 2,269,531 | -0.13(-0.48%) |
Aug 08, 2018 | 26.29 | 26.31 | 26.00 | 26.23 | 1,885,006 | -0.01(-0.03%) |
Aug 07, 2018 | 26.34 | 26.34 | 26.11 | 26.24 | 2,226,267 | -0.14(-0.55%) |
Aug 06, 2018 | 26.47 | 26.54 | 26.34 | 26.38 | 2,718,968 | -0.07(-0.27%) |
Aug 03, 2018 | 26.21 | 26.46 | 26.21 | 26.46 | 2,123,908 | +0.19(+0.72%) |
Aug 02, 2018 | 26.40 | 26.47 | 26.20 | 26.27 | 2,342,438 | -0.12(-0.44%) |
Aug 01, 2018 | 26.02 | 26.42 | 26.00 | 26.38 | 2,577,174 | +0.17(+0.65%) |
Jul 31, 2018 | 25.83 | 26.40 | 25.70 | 26.21 | 2,656,143 | +0.50(+1.93%) |
Jul 30, 2018 | 25.85 | 25.86 | 25.60 | 25.72 | 2,693,451 | -0.10(-0.38%) |
Jul 27, 2018 | 26.15 | 26.20 | 25.78 | 25.82 | 3,181,030 | -0.36(-1.38%) |
Jul 26, 2018 | 26.04 | 26.22 | 25.41 | 26.18 | 4,358,886 | +0.93(+3.67%) |
Jul 25, 2018 | 25.01 | 25.32 | 24.77 | 25.25 | 3,947,469 | +0.34(+1.37%) |
Jul 24, 2018 | 25.09 | 25.09 | 24.77 | 24.91 | 3,661,454 | -0.18(-0.72%) |
Jul 23, 2018 | 25.20 | 25.25 | 24.96 | 25.09 | 1,908,134 | -0.12(-0.46%) |
Jul 20, 2018 | 25.60 | 25.65 | 25.11 | 25.20 | 1,850,598 | -0.49(-1.89%) |
Jul 19, 2018 | 25.41 | 25.86 | 25.40 | 25.69 | 1,738,615 | +0.19(+0.74%) |
Jul 18, 2018 | 25.39 | 25.63 | 25.29 | 25.50 | 3,472,250 | +0.05(+0.21%) |
Jul 17, 2018 | 26.02 | 26.05 | 25.34 | 25.45 | 2,899,902 | -0.50(-1.94%) |
Jul 16, 2018 | 25.98 | 26.04 | 25.69 | 25.95 | 1,640,868 | -0.08(-0.31%) |
Jul 13, 2018 | 26.20 | 26.25 | 25.97 | 26.03 | 1,124,554 | -0.09(-0.34%) |
Jul 12, 2018 | 26.14 | 26.18 | 26.03 | 26.12 | 1,260,529 | +0.05(+0.21%) |
Jul 11, 2018 | 26.02 | 26.26 | 26.01 | 26.07 | 1,491,215 | +0.03(+0.10%) |
Jul 10, 2018 | 26.01 | 26.21 | 25.94 | 26.04 | 2,401,878 | +0.02(+0.07%) |
Jul 09, 2018 | 26.35 | 26.39 | 25.92 | 26.02 | 3,241,161 | -0.29(-1.09%) |
Jul 06, 2018 | 26.36 | 26.52 | 26.20 | 26.31 | 3,845,195 | +0.02(+0.07%) |
Jul 05, 2018 | 26.35 | 26.35 | 26.08 | 26.29 | 2,643,401 | +0.12(+0.45%) |
Jul 03, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.31(+1.18%) |