Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.80 | 23.87 | 23.76 | 23.81 | 48,164 | +0.14(+0.57%) |
Nov 29, 2018 | 23.72 | 23.73 | 23.68 | 23.68 | 9,295 | -0.02(-0.10%) |
Nov 28, 2018 | 23.67 | 23.70 | 23.65 | 23.70 | 522 | -0.04(-0.15%) |
Nov 27, 2018 | 23.69 | 23.74 | 23.69 | 23.74 | 264 | -0.06(-0.24%) |
Nov 26, 2018 | 23.69 | 23.79 | 23.68 | 23.79 | 4,461 | +0.08(+0.33%) |
Nov 23, 2018 | 23.71 | 23.71 | 23.71 | 23.71 | 206 | +0.04(+0.16%) |
Nov 21, 2018 | 23.68 | 23.68 | 23.68 | 0 | +0.07(+0.29%) | |
Nov 20, 2018 | 23.61 | 23.61 | 23.60 | 23.61 | 632 | -0.01(-0.04%) |
Nov 19, 2018 | 23.64 | 23.64 | 23.61 | 23.62 | 452 | -0.18(-0.74%) |
Nov 16, 2018 | 23.71 | 23.79 | 23.68 | 23.79 | 1,136 | -0.09(-0.40%) |
Nov 15, 2018 | 23.88 | 23.89 | 23.85 | 23.89 | 4,564 | +0.14(+0.57%) |
Nov 14, 2018 | 23.74 | 23.75 | 23.74 | 23.75 | 406 | -0.19(-0.81%) |
Nov 13, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 2 | +0.00(+0.00%) |
Nov 12, 2018 | 23.84 | 23.95 | 23.80 | 23.95 | 1,654 | +0.24(+1.02%) |
Nov 09, 2018 | 23.80 | 23.80 | 23.70 | 23.70 | 206 | -0.47(-1.96%) |
Nov 08, 2018 | 23.70 | 24.67 | 23.70 | 24.18 | 1,129 | +0.48(+2.01%) |
Nov 07, 2018 | 23.67 | 23.70 | 23.67 | 23.70 | 880 | +0.07(+0.28%) |
Nov 06, 2018 | 23.78 | 23.78 | 23.64 | 23.64 | 2,752 | -0.13(-0.53%) |
Nov 05, 2018 | 23.79 | 23.79 | 23.76 | 23.76 | 574 | +0.15(+0.66%) |
Nov 02, 2018 | 23.69 | 23.69 | 23.61 | 23.61 | 2,997 | -0.14(-0.57%) |
Nov 01, 2018 | 23.77 | 23.77 | 23.67 | 23.74 | 68,221 | +0.06(+0.24%) |
Oct 31, 2018 | 23.69 | 23.69 | 23.68 | 23.68 | 804 | +0.03(+0.12%) |
Oct 30, 2018 | 23.61 | 23.66 | 23.61 | 23.66 | 810 | +0.07(+0.29%) |
Oct 29, 2018 | 23.64 | 23.64 | 23.59 | 23.59 | 314 | +0.09(+0.39%) |
Oct 26, 2018 | 23.62 | 23.62 | 23.49 | 23.50 | 1,860 | +0.13(+0.55%) |
Oct 25, 2018 | 23.37 | 23.37 | 121 | +0.00(+0.00%) | ||
Oct 24, 2018 | 23.37 | 23.37 | 23.37 | 23.37 | 103 | +0.00(+0.00%) |
Oct 23, 2018 | 23.37 | 23.37 | 23.37 | 23.37 | 104 | +0.04(+0.17%) |
Oct 22, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 282 | -0.08(-0.33%) |
Oct 19, 2018 | 23.39 | 23.40 | 23.39 | 23.40 | 1,033 | +0.11(+0.48%) |
Oct 18, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 161 | +0.00(+0.00%) |
Oct 17, 2018 | 23.34 | 23.34 | 23.29 | 23.29 | 7,038 | +0.05(+0.23%) |
Oct 16, 2018 | 23.28 | 23.28 | 23.24 | 23.24 | 372 | -0.07(-0.29%) |
Oct 15, 2018 | 23.32 | 23.32 | 23.31 | 23.31 | 472 | +0.06(+0.25%) |
Oct 12, 2018 | 23.22 | 23.25 | 23.22 | 23.25 | 930 | +0.02(+0.08%) |
Oct 11, 2018 | 23.16 | 23.23 | 23.16 | 23.23 | 1,110 | -0.29(-1.22%) |
Oct 10, 2018 | 23.52 | 23.52 | 103 | +0.00(+0.00%) | ||
Oct 09, 2018 | 23.51 | 23.52 | 23.51 | 23.52 | 2,209 | +0.06(+0.28%) |
Oct 08, 2018 | 23.45 | 23.45 | 23.45 | 23.45 | 211 | +0.10(+0.41%) |
Oct 05, 2018 | 23.38 | 23.48 | 23.36 | 23.36 | 3,307 | -0.02(-0.08%) |
Oct 04, 2018 | 23.38 | 23.38 | 23.35 | 23.38 | 5,842 | -0.13(-0.56%) |
Oct 03, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 381 | +0.02(+0.10%) |
Oct 02, 2018 | 23.48 | 23.48 | 23.48 | 23.48 | 103 | -0.01(-0.03%) |
Oct 01, 2018 | 23.27 | 23.49 | 23.27 | 23.49 | 840 | +0.34(+1.49%) |
Sep 28, 2018 | 23.24 | 23.24 | 23.14 | 23.14 | 723 | +0.21(+0.93%) |
Sep 27, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 288 | +0.00(+0.01%) |
Sep 26, 2018 | 22.93 | 22.93 | 1 | +0.00(+0.00%) | ||
Sep 25, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 421 | +0.01(+0.03%) |
Sep 24, 2018 | 22.92 | 22.92 | 22.92 | 22.92 | 1,013 | +0.04(+0.17%) |
Sep 21, 2018 | 22.97 | 22.97 | 22.88 | 22.88 | 1,033 | -0.06(-0.27%) |
Sep 20, 2018 | 22.92 | 23.01 | 22.87 | 22.94 | 2,219 | +0.05(+0.23%) |
Sep 19, 2018 | 22.89 | 22.89 | 22.89 | 22.89 | 41 | +0.00(+0.00%) |
Sep 18, 2018 | 22.89 | 22.89 | 22.89 | 22.89 | 96 | +0.00(+0.00%) |
Sep 17, 2018 | 22.92 | 22.97 | 22.89 | 22.89 | 1,624 | -0.14(-0.59%) |
Sep 14, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 103 | +0.00(+0.00%) |
Sep 13, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 50 | +0.00(+0.00%) |
Sep 11, 2018 | 23.02 | 23.16 | 23.01 | 23.03 | 1,750 | -0.08(-0.34%) |
Sep 10, 2018 | 23.17 | 23.18 | 23.10 | 23.10 | 7,317 | +0.03(+0.13%) |
Sep 07, 2018 | 23.06 | 23.08 | 23.03 | 23.08 | 413 | -0.08(-0.33%) |
Sep 06, 2018 | 23.22 | 23.22 | 23.15 | 23.15 | 1,206 | +0.01(+0.04%) |
Sep 05, 2018 | 23.14 | 23.18 | 23.13 | 23.14 | 2,914 | -0.08(-0.33%) |
Sep 04, 2018 | 23.18 | 23.26 | 23.16 | 23.22 | 7,704 | +0.00(+0.00%) |
Aug 31, 2018 | 23.22 | 23.22 | 23.22 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 23.28 | 23.28 | 23.28 | 23.28 | 323 | -0.18(-0.78%) |
Aug 29, 2018 | 23.46 | 23.46 | 59 | +0.00(+0.00%) | ||
Aug 28, 2018 | 23.48 | 23.48 | 23.46 | 23.46 | 971 | -0.07(-0.28%) |
Aug 27, 2018 | 23.47 | 23.54 | 23.44 | 23.53 | 1,960 | +0.01(+0.04%) |
Aug 24, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 1,653 | +0.02(+0.08%) |
Aug 23, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 2 | +0.00(+0.00%) |
Aug 22, 2018 | 23.62 | 23.62 | 23.49 | 23.50 | 18,901 | -0.27(-1.13%) |
Aug 21, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 106 | +0.00(+0.00%) |
Aug 20, 2018 | 23.75 | 23.77 | 23.75 | 23.77 | 1,173 | +0.14(+0.60%) |
Aug 17, 2018 | 23.63 | 23.63 | 23.63 | 23.63 | 103 | +0.00(+0.00%) |
Aug 16, 2018 | 23.65 | 23.81 | 23.63 | 23.63 | 7,581 | +0.08(+0.33%) |
Aug 15, 2018 | 23.55 | 23.55 | 46 | +0.00(+0.00%) | ||
Aug 14, 2018 | 23.55 | 23.55 | 23.55 | 23.55 | 1,839 | -0.14(-0.59%) |
Aug 13, 2018 | 23.61 | 23.69 | 23.58 | 23.69 | 2,106 | +0.08(+0.35%) |
Aug 10, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 723 | +0.09(+0.37%) |
Aug 09, 2018 | 23.63 | 23.63 | 23.52 | 23.52 | 1,990 | -0.20(-0.86%) |
Aug 08, 2018 | 23.72 | 23.72 | 23.72 | 23.72 | 846 | +0.04(+0.16%) |
Aug 07, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 3 | +0.00(+0.00%) |
Aug 06, 2018 | 23.58 | 23.68 | 23.58 | 23.68 | 913 | +0.04(+0.16%) |
Aug 03, 2018 | 23.55 | 23.65 | 23.55 | 23.65 | 1,860 | +0.15(+0.62%) |
Aug 02, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 3,095 | +0.09(+0.37%) |
Aug 01, 2018 | 23.45 | 23.45 | 23.41 | 23.41 | 741 | +0.03(+0.13%) |
Jul 31, 2018 | 23.38 | 23.38 | 23.38 | 23.38 | 643 | +0.02(+0.08%) |
Jul 30, 2018 | 23.40 | 23.42 | 23.35 | 23.37 | 748 | -0.17(-0.71%) |
Jul 27, 2018 | 23.45 | 23.61 | 23.45 | 23.53 | 942 | +0.06(+0.25%) |
Jul 26, 2018 | 23.43 | 23.47 | 23.43 | 23.47 | 678 | +0.00(+0.00%) |
Jul 25, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 863 | -0.06(-0.25%) |
Jul 24, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 294 | +0.04(+0.16%) |
Jul 23, 2018 | 23.46 | 23.49 | 23.46 | 23.49 | 296 | -0.00(-0.02%) |
Jul 20, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 372 | -0.10(-0.43%) |
Jul 19, 2018 | 23.48 | 23.60 | 23.48 | 23.60 | 2,914 | +0.09(+0.37%) |
Jul 18, 2018 | 23.55 | 23.55 | 23.51 | 23.51 | 816 | +0.09(+0.36%) |
Jul 17, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 336 | +0.01(+0.05%) |
Jul 16, 2018 | 23.50 | 23.50 | 23.41 | 23.41 | 827 | -0.09(-0.39%) |
Jul 13, 2018 | 23.51 | 23.51 | 23.51 | 23.51 | 540 | -0.11(-0.46%) |
Jul 12, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 484 | +0.24(+1.02%) |
Jul 10, 2018 | 23.38 | 23.38 | 23.38 | 134 | -0.02(-0.08%) | |
Jul 09, 2018 | 23.38 | 23.39 | 23.38 | 23.39 | 2,966 | +0.07(+0.29%) |
Jul 06, 2018 | 23.31 | 23.33 | 23.31 | 23.33 | 429 | -0.01(-0.03%) |
Jul 05, 2018 | 23.33 | 23.33 | 23.33 | 23.33 | 289 | -0.16(-0.67%) |
Jul 03, 2018 | 23.49 | 23.49 | 23.49 | 0 | +0.11(+0.47%) | |
Jul 02, 2018 | 23.51 | 23.51 | 23.38 | 23.38 | 6,258 | -0.17(-0.72%) |
Jun 29, 2018 | 23.42 | 23.55 | 1,037 | -0.14(-0.61%) | ||
Jun 28, 2018 | 23.62 | 23.69 | 23.53 | 23.69 | 4,695 | +0.14(+0.58%) |
Jun 27, 2018 | 23.61 | 23.62 | 23.55 | 23.56 | 4,684 | +0.05(+0.21%) |
Jun 26, 2018 | 23.47 | 23.51 | 23.43 | 23.51 | 2,158 | +0.04(+0.16%) |
Jun 25, 2018 | 23.51 | 23.51 | 23.47 | 23.47 | 908 | -0.05(-0.21%) |
Jun 22, 2018 | 23.66 | 23.66 | 23.52 | 23.52 | 2,613 | +0.02(+0.08%) |
Jun 21, 2018 | 23.53 | 23.53 | 23.50 | 23.50 | 565 | -0.18(-0.78%) |
Jun 20, 2018 | 23.52 | 23.68 | 23.52 | 23.68 | 737 | +0.08(+0.33%) |
Jun 19, 2018 | 23.61 | 23.61 | 23.57 | 23.61 | 668 | -0.03(-0.12%) |
Jun 14, 2018 | 23.64 | 23.64 | 23.64 | 27 | +0.13(+0.56%) | |
Jun 13, 2018 | 23.55 | 23.55 | 23.50 | 23.50 | 2,079 | -0.03(-0.12%) |
Jun 12, 2018 | 23.49 | 23.53 | 23.49 | 23.53 | 545 | +0.01(+0.04%) |
Jun 11, 2018 | 23.63 | 23.68 | 23.52 | 23.53 | 36,307 | -0.08(-0.35%) |
Jun 08, 2018 | 23.66 | 23.66 | 23.61 | 23.61 | 16,017 | -0.04(-0.18%) |
Jun 07, 2018 | 23.66 | 23.66 | 23.65 | 23.65 | 418 | -0.10(-0.41%) |
Jun 06, 2018 | 23.74 | 23.75 | 23.74 | 23.75 | 608 | +0.02(+0.09%) |
Jun 05, 2018 | 23.67 | 23.78 | 23.67 | 23.72 | 3,065 | -0.11(-0.45%) |