Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.06 | 26.21 | 25.85 | 26.21 | 3,000 | +0.45(+1.75%) |
Nov 29, 2018 | 25.76 | 25.76 | 25.76 | 25.76 | 358 | +0.12(+0.47%) |
Nov 28, 2018 | 25.47 | 25.64 | 25.47 | 25.64 | 659 | +0.66(+2.63%) |
Nov 27, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 26, 2018 | 25.03 | 25.03 | 24.98 | 24.98 | 468 | +0.00(+0.01%) |
Nov 23, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 100 | +0.27(+1.09%) |
Nov 21, 2018 | 24.71 | 24.71 | 24.71 | 0 | -0.04(-0.16%) | |
Nov 20, 2018 | 24.83 | 24.89 | 24.75 | 24.75 | 617 | -0.34(-1.36%) |
Nov 19, 2018 | 25.10 | 25.10 | 25.04 | 25.09 | 967 | +0.81(+3.34%) |
Nov 16, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 100 | -0.39(-1.57%) |
Nov 15, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) |
Nov 14, 2018 | 25.04 | 25.04 | 24.55 | 24.67 | 1,700 | -0.35(-1.40%) |
Nov 13, 2018 | 26.25 | 26.25 | 25.02 | 25.02 | 923 | -1.58(-5.95%) |
Nov 12, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 92 | +1.06(+4.15%) |
Nov 09, 2018 | 25.61 | 25.62 | 25.54 | 25.54 | 400 | -0.30(-1.16%) |
Nov 08, 2018 | 25.97 | 25.97 | 25.84 | 25.84 | 202 | -0.03(-0.10%) |
Nov 07, 2018 | 25.55 | 25.86 | 25.55 | 25.86 | 995 | +0.54(+2.15%) |
Nov 06, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 903 | -0.03(-0.12%) |
Nov 05, 2018 | 25.29 | 25.35 | 25.29 | 25.35 | 748 | +0.12(+0.48%) |
Nov 02, 2018 | 25.52 | 25.53 | 25.23 | 25.23 | 2,200 | +0.38(+1.53%) |
Nov 01, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 4 | +0.00(+0.00%) |
Oct 31, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 536 | +0.55(+2.26%) |
Oct 30, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 10 | +0.00(+0.00%) |
Oct 29, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 304 | +0.01(+0.04%) |
Oct 26, 2018 | 24.39 | 24.43 | 24.29 | 24.29 | 1,600 | -0.29(-1.19%) |
Oct 25, 2018 | 23.99 | 24.58 | 23.99 | 24.58 | 10,637 | +0.22(+0.92%) |
Oct 24, 2018 | 25.53 | 25.53 | 24.32 | 24.36 | 1,941 | -1.14(-4.47%) |
Oct 23, 2018 | 25.40 | 25.50 | 25.07 | 25.50 | 1,319 | +0.00(+0.00%) |
Oct 22, 2018 | 25.63 | 25.63 | 25.50 | 25.50 | 935 | -0.41(-1.58%) |
Oct 19, 2018 | 26.24 | 26.28 | 25.87 | 25.91 | 1,300 | -0.23(-0.87%) |
Oct 18, 2018 | 26.32 | 26.32 | 26.14 | 26.14 | 749 | -0.14(-0.53%) |
Oct 17, 2018 | 26.30 | 26.30 | 26.27 | 26.27 | 610 | +0.15(+0.57%) |
Oct 16, 2018 | 26.00 | 26.13 | 26.00 | 26.13 | 637 | +0.25(+0.95%) |
Oct 15, 2018 | 25.96 | 25.96 | 25.88 | 25.88 | 895 | +0.14(+0.54%) |
Oct 12, 2018 | 25.72 | 25.74 | 25.50 | 25.74 | 2,400 | +0.40(+1.58%) |
Oct 11, 2018 | 25.97 | 25.97 | 25.34 | 25.34 | 2,446 | -0.83(-3.17%) |
Oct 10, 2018 | 26.66 | 26.68 | 26.09 | 26.17 | 1,838 | -0.64(-2.39%) |
Oct 09, 2018 | 26.91 | 26.91 | 26.81 | 26.81 | 861 | +0.00(+0.02%) |
Oct 08, 2018 | 26.68 | 26.80 | 26.68 | 26.80 | 523 | +0.12(+0.45%) |
Oct 05, 2018 | 27.09 | 27.09 | 26.68 | 26.69 | 1,300 | -0.17(-0.65%) |
Oct 04, 2018 | 27.00 | 27.00 | 26.84 | 26.86 | 751 | -0.55(-2.01%) |
Oct 03, 2018 | 27.41 | 27.41 | 27.41 | 27.41 | 224 | +0.17(+0.63%) |
Oct 02, 2018 | 27.24 | 27.24 | 27.24 | 27.24 | 180 | -0.15(-0.55%) |
Oct 01, 2018 | 27.47 | 27.47 | 27.39 | 27.39 | 380 | -0.01(-0.04%) |
Sep 28, 2018 | 27.34 | 27.50 | 27.34 | 27.40 | 700 | +0.06(+0.22%) |
Sep 27, 2018 | 27.34 | 27.34 | 27.34 | 27.34 | 398 | +0.01(+0.03%) |
Sep 26, 2018 | 27.33 | 27.33 | 27.33 | 27.33 | 682 | +0.02(+0.06%) |
Sep 25, 2018 | 27.36 | 27.36 | 27.31 | 27.31 | 1,209 | +0.16(+0.59%) |
Sep 24, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 306 | +0.01(+0.05%) |
Sep 21, 2018 | 27.18 | 27.18 | 27.14 | 27.14 | 800 | -0.03(-0.11%) |
Sep 20, 2018 | 27.14 | 27.17 | 27.10 | 27.17 | 1,529 | +0.26(+0.97%) |
Sep 19, 2018 | 27.08 | 27.08 | 26.90 | 26.91 | 2,284 | +0.11(+0.41%) |
Sep 18, 2018 | 26.80 | 26.80 | 26.80 | 26.80 | 235 | +0.15(+0.56%) |
Sep 17, 2018 | 26.78 | 26.85 | 26.65 | 26.65 | 1,637 | -0.37(-1.37%) |
Sep 14, 2018 | 27.02 | 27.02 | 27.02 | 27.02 | 300 | +0.13(+0.48%) |
Sep 13, 2018 | 27.01 | 27.01 | 26.85 | 26.89 | 801 | +0.15(+0.55%) |
Sep 12, 2018 | 26.74 | 26.74 | 26.74 | 26.74 | 0 | +0.00(+0.00%) |
Sep 11, 2018 | 26.74 | 26.74 | 26.74 | 26.74 | 132 | -0.04(-0.17%) |
Sep 10, 2018 | 27.35 | 27.35 | 26.78 | 26.79 | 5,507 | +0.12(+0.44%) |
Sep 07, 2018 | 26.72 | 26.72 | 26.67 | 26.67 | 300 | -0.09(-0.34%) |
Sep 06, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 131 | -0.22(-0.82%) |
Sep 05, 2018 | 26.98 | 26.98 | 26.98 | 26.98 | 55 | +0.00(+0.00%) |