Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.71 | 24.85 | 24.64 | 24.85 | 16,516 | +0.10(+0.42%) |
Nov 29, 2018 | 24.65 | 24.74 | 24.54 | 24.74 | 5,845 | -0.04(-0.16%) |
Nov 28, 2018 | 24.33 | 24.78 | 24.20 | 24.78 | 9,769 | +0.65(+2.69%) |
Nov 27, 2018 | 24.05 | 24.13 | 24.01 | 24.13 | 4,025 | +0.05(+0.19%) |
Nov 26, 2018 | 23.96 | 24.09 | 23.91 | 24.09 | 31,631 | +0.31(+1.29%) |
Nov 23, 2018 | 23.66 | 23.78 | 23.66 | 23.78 | 2,806 | -0.12(-0.50%) |
Nov 21, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.08(+0.35%) | |
Nov 20, 2018 | 24.14 | 24.14 | 23.78 | 23.82 | 25,903 | -0.44(-1.80%) |
Nov 19, 2018 | 24.48 | 24.48 | 24.16 | 24.25 | 76,336 | -0.46(-1.87%) |
Nov 16, 2018 | 24.40 | 24.72 | 24.40 | 24.72 | 3,130 | +0.37(+1.52%) |
Nov 15, 2018 | 24.32 | 24.34 | 24.17 | 24.34 | 2,557 | +0.04(+0.18%) |
Nov 14, 2018 | 24.56 | 24.56 | 24.30 | 24.30 | 7,098 | -0.21(-0.86%) |
Nov 13, 2018 | 24.72 | 24.73 | 24.49 | 24.51 | 17,905 | +0.01(+0.04%) |
Nov 12, 2018 | 24.83 | 24.83 | 24.50 | 24.50 | 21,367 | -0.42(-1.67%) |
Nov 09, 2018 | 25.06 | 25.06 | 24.92 | 24.92 | 3,886 | -0.25(-0.98%) |
Nov 08, 2018 | 25.30 | 25.30 | 25.17 | 25.17 | 10,471 | -0.23(-0.89%) |
Nov 07, 2018 | 25.10 | 25.39 | 24.99 | 25.39 | 11,463 | +0.63(+2.54%) |
Nov 06, 2018 | 24.52 | 24.76 | 24.52 | 24.76 | 6,428 | +0.06(+0.23%) |
Nov 05, 2018 | 24.52 | 24.71 | 24.46 | 24.71 | 3,880 | +0.29(+1.18%) |
Nov 02, 2018 | 24.73 | 24.73 | 24.33 | 24.42 | 10,578 | -0.21(-0.86%) |
Nov 01, 2018 | 24.56 | 24.63 | 24.38 | 24.63 | 10,956 | +0.23(+0.95%) |
Oct 31, 2018 | 24.62 | 24.62 | 24.36 | 24.40 | 18,721 | +0.35(+1.46%) |
Oct 30, 2018 | 23.82 | 24.05 | 23.80 | 24.05 | 3,777 | +0.32(+1.37%) |
Oct 29, 2018 | 24.31 | 24.31 | 23.55 | 23.72 | 30,581 | -0.16(-0.66%) |
Oct 26, 2018 | 24.20 | 24.20 | 23.78 | 23.88 | 26,447 | -0.56(-2.27%) |
Oct 25, 2018 | 24.10 | 24.45 | 24.00 | 24.44 | 5,460 | +0.58(+2.45%) |
Oct 24, 2018 | 24.55 | 24.55 | 23.85 | 23.85 | 8,748 | -0.77(-3.12%) |
Oct 23, 2018 | 24.51 | 24.72 | 24.29 | 24.62 | 19,020 | -0.21(-0.86%) |
Oct 22, 2018 | 24.89 | 24.93 | 24.75 | 24.84 | 10,365 | -0.01(-0.04%) |
Oct 19, 2018 | 24.97 | 24.97 | 24.78 | 24.85 | 1,943 | +0.04(+0.15%) |
Oct 18, 2018 | 25.10 | 25.12 | 24.81 | 24.81 | 4,676 | -0.40(-1.58%) |
Oct 17, 2018 | 25.24 | 25.28 | 25.03 | 25.21 | 16,918 | -0.04(-0.17%) |
Oct 16, 2018 | 24.92 | 25.25 | 24.91 | 25.25 | 7,606 | +0.34(+1.38%) |
Oct 15, 2018 | 24.81 | 24.91 | 24.75 | 24.91 | 14,982 | +0.15(+0.62%) |
Oct 12, 2018 | 24.81 | 24.92 | 24.54 | 24.75 | 26,987 | +0.23(+0.95%) |
Oct 11, 2018 | 25.01 | 25.08 | 24.37 | 24.52 | 15,544 | -0.49(-1.97%) |
Oct 10, 2018 | 25.77 | 25.77 | 25.01 | 25.01 | 17,177 | -0.86(-3.33%) |
Oct 09, 2018 | 25.86 | 25.96 | 25.86 | 25.87 | 22,516 | -0.07(-0.29%) |
Oct 08, 2018 | 25.85 | 25.95 | 25.74 | 25.95 | 3,090 | +0.04(+0.14%) |
Oct 05, 2018 | 26.03 | 26.03 | 25.80 | 25.91 | 8,743 | +0.00(+0.00%) |
Oct 04, 2018 | 26.08 | 26.09 | 25.91 | 25.91 | 4,640 | -0.34(-1.31%) |
Oct 03, 2018 | 26.36 | 26.37 | 26.23 | 26.25 | 12,164 | +0.04(+0.16%) |
Oct 02, 2018 | 26.23 | 26.32 | 26.21 | 26.21 | 42,892 | +0.00(+0.01%) |
Oct 01, 2018 | 26.34 | 26.35 | 26.21 | 26.21 | 13,320 | +0.06(+0.25%) |
Sep 28, 2018 | 26.14 | 26.22 | 26.14 | 26.14 | 8,851 | -0.03(-0.12%) |
Sep 27, 2018 | 26.27 | 26.28 | 26.09 | 26.17 | 249,831 | -0.02(-0.09%) |
Sep 26, 2018 | 26.25 | 26.27 | 26.20 | 26.20 | 9,360 | -0.03(-0.11%) |
Sep 25, 2018 | 26.37 | 26.37 | 26.20 | 26.23 | 4,987 | +0.03(+0.10%) |
Sep 24, 2018 | 26.21 | 26.23 | 26.18 | 26.20 | 3,679 | -0.16(-0.59%) |
Sep 21, 2018 | 26.37 | 26.37 | 26.35 | 26.36 | 6,261 | +0.02(+0.07%) |
Sep 20, 2018 | 26.28 | 26.41 | 26.26 | 26.34 | 78,813 | +0.21(+0.82%) |
Sep 19, 2018 | 26.09 | 26.14 | 26.09 | 26.12 | 16,061 | +0.01(+0.04%) |
Sep 18, 2018 | 26.09 | 26.12 | 26.09 | 26.11 | 4,265 | +0.10(+0.39%) |
Sep 17, 2018 | 26.04 | 26.05 | 25.98 | 26.01 | 1,716 | -0.06(-0.25%) |
Sep 14, 2018 | 26.16 | 26.16 | 26.08 | 26.08 | 3,238 | +0.04(+0.14%) |
Sep 13, 2018 | 26.02 | 26.08 | 26.02 | 26.04 | 5,305 | +0.13(+0.52%) |
Sep 12, 2018 | 25.93 | 25.95 | 25.88 | 25.91 | 12,306 | -0.02(-0.09%) |
Sep 11, 2018 | 25.96 | 25.96 | 25.93 | 25.93 | 4,913 | +0.07(+0.25%) |
Sep 10, 2018 | 25.75 | 25.88 | 25.75 | 25.86 | 6,095 | +0.10(+0.40%) |
Sep 07, 2018 | 25.85 | 25.85 | 25.73 | 25.76 | 11,334 | -0.10(-0.39%) |
Sep 06, 2018 | 26.01 | 26.01 | 25.79 | 25.86 | 1,947 | -0.02(-0.07%) |
Sep 05, 2018 | 25.90 | 25.94 | 25.85 | 25.88 | 26,939 | -0.13(-0.50%) |