Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 26.35 | 26.70 | 26.33 | 26.39 | 385,188 | -0.48(-1.80%) |
Sep 27, 2018 | 27.07 | 27.16 | 26.84 | 26.87 | 186,390 | -0.43(-1.57%) |
Sep 26, 2018 | 27.13 | 27.44 | 27.08 | 27.30 | 219,023 | -0.07(-0.26%) |
Sep 25, 2018 | 27.23 | 27.40 | 27.16 | 27.37 | 347,361 | +0.65(+2.44%) |
Sep 24, 2018 | 26.83 | 26.87 | 26.68 | 26.72 | 118,954 | +0.40(+1.52%) |
Sep 21, 2018 | 26.36 | 26.46 | 26.19 | 26.32 | 211,266 | +0.03(+0.10%) |
Sep 20, 2018 | 26.23 | 26.32 | 26.10 | 26.29 | 175,483 | +0.33(+1.29%) |
Sep 19, 2018 | 25.81 | 26.02 | 25.79 | 25.95 | 116,283 | +0.08(+0.32%) |
Sep 18, 2018 | 25.81 | 25.98 | 25.80 | 25.87 | 105,714 | +0.16(+0.64%) |
Sep 17, 2018 | 25.81 | 25.94 | 25.63 | 25.71 | 118,614 | +0.28(+1.10%) |
Sep 14, 2018 | 25.48 | 25.55 | 25.39 | 25.43 | 90,626 | -0.22(-0.85%) |
Sep 13, 2018 | 25.68 | 25.72 | 25.48 | 25.65 | 149,637 | +0.24(+0.94%) |
Sep 12, 2018 | 25.42 | 25.55 | 25.35 | 25.41 | 154,983 | +0.16(+0.65%) |
Sep 11, 2018 | 24.88 | 25.26 | 24.83 | 25.24 | 168,931 | +0.19(+0.76%) |
Sep 10, 2018 | 25.18 | 25.23 | 25.04 | 25.05 | 272,194 | +0.20(+0.80%) |
Sep 07, 2018 | 24.75 | 24.91 | 24.68 | 24.86 | 142,308 | -0.25(-1.01%) |
Sep 06, 2018 | 25.33 | 25.45 | 25.03 | 25.11 | 161,002 | -0.35(-1.37%) |
Sep 05, 2018 | 25.74 | 25.76 | 25.35 | 25.46 | 214,710 | -0.12(-0.45%) |
Sep 04, 2018 | 25.57 | 25.59 | 25.44 | 25.57 | 173,291 | +0.20(+0.78%) |
Aug 31, 2018 | 25.37 | 25.37 | 25.37 | 0 | -0.49(-1.90%) | |
Aug 30, 2018 | 25.88 | 25.89 | 25.74 | 25.87 | 142,190 | -0.33(-1.25%) |
Aug 29, 2018 | 26.00 | 26.31 | 25.95 | 26.19 | 251,532 | +0.21(+0.81%) |
Aug 28, 2018 | 26.27 | 26.27 | 25.96 | 25.98 | 125,085 | -0.33(-1.27%) |
Aug 27, 2018 | 26.06 | 26.32 | 26.04 | 26.32 | 99,873 | +0.36(+1.37%) |
Aug 24, 2018 | 26.02 | 26.10 | 25.93 | 25.96 | 201,018 | +0.30(+1.17%) |
Aug 23, 2018 | 25.65 | 25.76 | 25.57 | 25.66 | 297,312 | -0.19(-0.74%) |
Aug 22, 2018 | 25.75 | 25.89 | 25.74 | 25.85 | 125,793 | +0.37(+1.45%) |
Aug 21, 2018 | 25.44 | 25.63 | 25.42 | 25.48 | 195,576 | +0.37(+1.47%) |
Aug 20, 2018 | 25.05 | 25.17 | 24.98 | 25.11 | 91,478 | +0.38(+1.55%) |
Aug 17, 2018 | 24.60 | 24.81 | 24.52 | 24.73 | 144,797 | +0.01(+0.03%) |
Aug 16, 2018 | 24.72 | 24.89 | 24.62 | 24.73 | 370,223 | +0.48(+1.97%) |
Aug 15, 2018 | 24.75 | 24.75 | 24.19 | 24.25 | 287,747 | -0.74(-2.98%) |
Aug 14, 2018 | 25.14 | 25.17 | 24.93 | 24.99 | 254,877 | +0.14(+0.55%) |
Aug 13, 2018 | 24.94 | 25.07 | 24.77 | 24.86 | 260,392 | -0.03(-0.14%) |
Aug 10, 2018 | 25.03 | 25.14 | 24.86 | 24.89 | 217,416 | -0.87(-3.39%) |
Aug 09, 2018 | 25.92 | 25.98 | 25.74 | 25.76 | 239,003 | -0.45(-1.72%) |
Aug 08, 2018 | 26.28 | 26.29 | 26.06 | 26.21 | 125,959 | -0.08(-0.31%) |
Aug 07, 2018 | 26.19 | 26.32 | 26.16 | 26.30 | 201,728 | +0.61(+2.39%) |
Aug 06, 2018 | 25.48 | 25.77 | 25.41 | 25.68 | 153,094 | -0.03(-0.11%) |
Aug 03, 2018 | 25.46 | 25.75 | 25.44 | 25.71 | 221,954 | -0.09(-0.34%) |
Aug 02, 2018 | 25.77 | 25.90 | 25.61 | 25.80 | 284,971 | -0.39(-1.49%) |
Aug 01, 2018 | 26.11 | 26.21 | 26.02 | 26.19 | 380,119 | -0.22(-0.83%) |
Jul 31, 2018 | 26.33 | 26.54 | 26.24 | 26.41 | 745,612 | +0.41(+1.58%) |
Jul 30, 2018 | 25.98 | 26.08 | 25.92 | 26.00 | 362,011 | +0.20(+0.77%) |
Jul 27, 2018 | 25.74 | 25.85 | 25.63 | 25.80 | 215,366 | -0.24(-0.92%) |
Jul 26, 2018 | 25.99 | 26.11 | 25.93 | 26.04 | 112,097 | -0.18(-0.70%) |
Jul 25, 2018 | 25.82 | 26.22 | 25.76 | 26.22 | 302,072 | +0.17(+0.66%) |
Jul 24, 2018 | 25.76 | 26.11 | 25.76 | 26.05 | 439,098 | +0.23(+0.90%) |
Jul 23, 2018 | 25.80 | 25.89 | 25.72 | 25.82 | 362,462 | +0.05(+0.19%) |
Jul 20, 2018 | 25.71 | 25.86 | 25.66 | 25.77 | 172,549 | +0.16(+0.61%) |
Jul 19, 2018 | 25.59 | 25.73 | 25.47 | 25.61 | 226,376 | -0.19(-0.74%) |
Jul 18, 2018 | 25.57 | 25.83 | 25.48 | 25.80 | 202,233 | +0.03(+0.13%) |
Jul 17, 2018 | 25.59 | 25.83 | 25.59 | 25.77 | 137,606 | +0.03(+0.13%) |
Jul 16, 2018 | 25.85 | 25.85 | 25.60 | 25.74 | 151,645 | -0.29(-1.13%) |
Jul 13, 2018 | 25.80 | 26.11 | 25.74 | 26.03 | 363,421 | -0.03(-0.10%) |
Jul 12, 2018 | 25.97 | 26.07 | 25.81 | 26.06 | 241,942 | +0.16(+0.61%) |
Jul 11, 2018 | 26.20 | 26.36 | 25.78 | 25.90 | 326,621 | -0.64(-2.42%) |
Jul 10, 2018 | 26.46 | 26.60 | 26.37 | 26.54 | 341,782 | +0.22(+0.83%) |
Jul 09, 2018 | 26.26 | 26.33 | 26.13 | 26.32 | 149,513 | +0.38(+1.47%) |
Jul 06, 2018 | 25.91 | 26.03 | 25.91 | 25.94 | 132,890 | +0.12(+0.48%) |
Jul 05, 2018 | 25.99 | 26.00 | 25.81 | 25.82 | 128,413 | +0.08(+0.32%) |
Jul 03, 2018 | 25.74 | 25.74 | 25.74 | 0 | +0.69(+2.75%) |