Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 25.24 | 25.73 | 25.22 | 25.52 | 906,317 | +0.20(+0.80%) |
Sep 27, 2018 | 25.37 | 25.50 | 25.22 | 25.32 | 944,252 | -0.03(-0.10%) |
Sep 26, 2018 | 25.22 | 25.42 | 25.04 | 25.34 | 981,574 | +0.13(+0.51%) |
Sep 25, 2018 | 25.14 | 25.29 | 24.94 | 25.22 | 813,009 | +0.05(+0.20%) |
Sep 24, 2018 | 24.61 | 25.24 | 24.40 | 25.17 | 949,567 | +0.51(+2.07%) |
Sep 21, 2018 | 24.17 | 24.78 | 24.15 | 24.66 | 1,997,548 | +0.48(+2.00%) |
Sep 20, 2018 | 24.04 | 24.25 | 23.94 | 24.17 | 675,195 | +0.33(+1.39%) |
Sep 19, 2018 | 23.94 | 24.01 | 23.59 | 23.84 | 663,297 | -0.08(-0.32%) |
Sep 18, 2018 | 23.71 | 24.12 | 23.46 | 23.92 | 530,730 | +0.13(+0.54%) |
Sep 17, 2018 | 24.40 | 24.53 | 23.73 | 23.79 | 690,389 | -0.69(-2.81%) |
Sep 14, 2018 | 24.68 | 24.83 | 24.45 | 24.48 | 434,608 | -0.18(-0.72%) |
Sep 13, 2018 | 24.91 | 25.01 | 24.48 | 24.66 | 711,787 | -0.20(-0.82%) |
Sep 12, 2018 | 24.50 | 24.96 | 24.27 | 24.86 | 1,149,260 | +0.38(+1.56%) |
Sep 11, 2018 | 24.68 | 24.91 | 24.25 | 24.48 | 1,542,725 | -0.38(-1.54%) |
Sep 10, 2018 | 25.75 | 25.98 | 24.81 | 24.86 | 1,162,520 | -0.99(-3.84%) |
Sep 07, 2018 | 26.34 | 26.34 | 25.47 | 25.85 | 1,156,796 | -0.48(-1.84%) |
Sep 06, 2018 | 26.49 | 26.72 | 25.11 | 26.34 | 3,886,604 | +2.29(+9.53%) |
Sep 05, 2018 | 24.45 | 24.45 | 23.38 | 24.04 | 1,281,954 | -0.48(-1.97%) |
Sep 04, 2018 | 24.68 | 24.76 | 24.31 | 24.53 | 1,236,625 | -0.20(-0.82%) |
Aug 31, 2018 | 24.73 | 24.73 | 24.73 | 0 | -0.13(-0.51%) | |
Aug 30, 2018 | 25.39 | 25.45 | 24.78 | 24.86 | 702,630 | -0.41(-1.61%) |
Aug 29, 2018 | 25.14 | 25.27 | 25.01 | 25.27 | 477,931 | +0.20(+0.81%) |
Aug 28, 2018 | 25.04 | 25.14 | 24.78 | 25.06 | 375,496 | +0.13(+0.51%) |
Aug 27, 2018 | 25.19 | 25.32 | 24.89 | 24.94 | 498,115 | -0.15(-0.61%) |
Aug 24, 2018 | 24.89 | 25.09 | 24.86 | 25.09 | 363,155 | +0.23(+0.92%) |
Aug 23, 2018 | 24.81 | 25.11 | 24.73 | 24.86 | 387,140 | +0.05(+0.21%) |
Aug 22, 2018 | 24.86 | 24.86 | 24.53 | 24.81 | 607,053 | +0.20(+0.83%) |
Aug 21, 2018 | 24.38 | 24.76 | 24.25 | 24.61 | 277,660 | +0.23(+0.94%) |
Aug 20, 2018 | 24.25 | 24.44 | 23.92 | 24.38 | 325,114 | +0.15(+0.63%) |
Aug 17, 2018 | 24.15 | 24.22 | 23.92 | 24.22 | 341,562 | +0.05(+0.21%) |
Aug 16, 2018 | 24.22 | 24.30 | 24.07 | 24.17 | 379,720 | +0.10(+0.42%) |
Aug 15, 2018 | 24.25 | 24.38 | 23.99 | 24.07 | 461,750 | -0.28(-1.15%) |
Aug 14, 2018 | 24.07 | 24.43 | 23.97 | 24.35 | 333,584 | +0.33(+1.38%) |
Aug 13, 2018 | 23.89 | 24.15 | 23.64 | 24.02 | 510,601 | +0.13(+0.53%) |
Aug 10, 2018 | 23.64 | 23.92 | 23.51 | 23.89 | 233,989 | +0.10(+0.43%) |
Aug 09, 2018 | 23.82 | 23.99 | 23.79 | 23.79 | 269,973 | -0.05(-0.21%) |
Aug 08, 2018 | 23.79 | 23.89 | 23.50 | 23.84 | 261,485 | +0.13(+0.54%) |
Aug 07, 2018 | 23.89 | 23.99 | 23.59 | 23.71 | 308,483 | -0.10(-0.43%) |
Aug 06, 2018 | 23.48 | 23.82 | 23.43 | 23.82 | 337,009 | +0.33(+1.41%) |
Aug 03, 2018 | 23.46 | 23.59 | 23.10 | 23.48 | 449,527 | +0.10(+0.44%) |
Aug 02, 2018 | 23.00 | 23.43 | 22.92 | 23.38 | 478,463 | +0.36(+1.55%) |
Aug 01, 2018 | 22.95 | 23.05 | 22.72 | 23.03 | 453,029 | +0.15(+0.67%) |
Jul 31, 2018 | 23.00 | 23.13 | 22.72 | 22.87 | 651,506 | -0.03(-0.11%) |
Jul 30, 2018 | 23.23 | 23.43 | 22.80 | 22.90 | 468,711 | -0.41(-1.75%) |
Jul 27, 2018 | 23.92 | 23.94 | 23.20 | 23.31 | 571,429 | -0.64(-2.66%) |
Jul 26, 2018 | 24.07 | 24.25 | 23.87 | 23.94 | 501,699 | -0.05(-0.21%) |
Jul 25, 2018 | 23.94 | 24.12 | 23.84 | 23.99 | 695,879 | +0.03(+0.11%) |
Jul 24, 2018 | 24.48 | 23.76 | 23.97 | 532,314 | -0.28(-1.16%) | |
Jul 23, 2018 | 24.50 | 24.50 | 24.12 | 24.25 | 737,344 | -0.38(-1.55%) |
Jul 20, 2018 | 24.61 | 24.82 | 24.48 | 24.63 | 432,213 | -0.03(-0.10%) |
Jul 19, 2018 | 24.66 | 24.73 | 24.48 | 24.66 | 382,439 | -0.03(-0.10%) |
Jul 18, 2018 | 24.81 | 24.96 | 24.50 | 24.68 | 334,438 | -0.05(-0.21%) |
Jul 17, 2018 | 24.50 | 24.76 | 24.35 | 24.73 | 452,124 | +0.25(+1.04%) |
Jul 16, 2018 | 24.66 | 24.76 | 24.27 | 24.48 | 613,620 | -0.23(-0.93%) |
Jul 13, 2018 | 24.91 | 25.01 | 24.50 | 24.71 | 1,115,783 | -0.13(-0.51%) |
Jul 12, 2018 | 23.89 | 24.91 | 23.78 | 24.83 | 2,013,704 | +1.02(+4.28%) |
Jul 11, 2018 | 23.87 | 24.25 | 23.71 | 23.82 | 632,125 | -0.18(-0.74%) |
Jul 10, 2018 | 24.10 | 24.10 | 23.82 | 23.99 | 752,417 | -0.13(-0.53%) |
Jul 09, 2018 | 23.69 | 24.15 | 23.69 | 24.12 | 654,265 | +0.59(+2.49%) |
Jul 06, 2018 | 23.03 | 23.54 | 22.99 | 23.54 | 562,631 | +0.56(+2.44%) |
Jul 05, 2018 | 22.90 | 23.01 | 22.64 | 22.98 | 469,908 | +0.28(+1.23%) |
Jul 03, 2018 | 22.69 | 22.69 | 22.69 | 0 | -0.20(-0.89%) |