Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.39 | 23.49 | 23.39 | 23.43 | 360,367 | +0.09(+0.39%) |
Nov 29, 2018 | 23.36 | 23.39 | 23.34 | 23.34 | 592,973 | -0.04(-0.15%) |
Nov 28, 2018 | 23.50 | 23.53 | 23.32 | 23.37 | 1,830,384 | -0.12(-0.50%) |
Nov 27, 2018 | 23.41 | 23.53 | 23.41 | 23.49 | 1,190,538 | +0.06(+0.27%) |
Nov 26, 2018 | 23.34 | 23.43 | 23.34 | 23.43 | 270,787 | +0.05(+0.19%) |
Nov 23, 2018 | 23.34 | 23.39 | 23.34 | 23.38 | 162,757 | +0.05(+0.19%) |
Nov 21, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 23.25 | 23.36 | 23.25 | 23.34 | 414,685 | +0.12(+0.51%) |
Nov 19, 2018 | 23.22 | 23.24 | 23.17 | 23.22 | 549,604 | -0.02(-0.08%) |
Nov 16, 2018 | 23.26 | 23.27 | 23.23 | 23.24 | 1,096,815 | -0.17(-0.73%) |
Nov 15, 2018 | 23.44 | 23.44 | 23.35 | 23.41 | 526,412 | +0.05(+0.23%) |
Nov 14, 2018 | 23.44 | 23.44 | 23.31 | 23.35 | 790,062 | -0.08(-0.35%) |
Nov 13, 2018 | 23.45 | 23.47 | 23.39 | 23.44 | 1,332,813 | -0.08(-0.35%) |
Nov 12, 2018 | 23.45 | 23.52 | 23.43 | 23.52 | 683,324 | +0.21(+0.89%) |
Nov 09, 2018 | 23.33 | 23.36 | 23.29 | 23.31 | 837,465 | +0.05(+0.19%) |
Nov 08, 2018 | 23.17 | 23.30 | 23.15 | 23.26 | 1,062,723 | +0.14(+0.59%) |
Nov 07, 2018 | 23.06 | 23.16 | 23.06 | 23.13 | 987,810 | -0.05(-0.20%) |
Nov 06, 2018 | 23.20 | 23.21 | 23.16 | 23.17 | 467,107 | -0.05(-0.23%) |
Nov 05, 2018 | 23.24 | 23.24 | 23.17 | 23.23 | 832,899 | -0.01(-0.04%) |
Nov 02, 2018 | 23.20 | 23.26 | 23.16 | 23.24 | 888,361 | +0.05(+0.23%) |
Nov 01, 2018 | 23.25 | 23.25 | 23.16 | 23.18 | 864,537 | -0.15(-0.66%) |
Oct 31, 2018 | 23.37 | 23.39 | 23.32 | 23.34 | 900,786 | -0.01(-0.04%) |
Oct 30, 2018 | 23.28 | 23.35 | 23.27 | 23.35 | 632,567 | +0.10(+0.43%) |
Oct 29, 2018 | 23.24 | 23.27 | 23.22 | 23.25 | 443,353 | +0.06(+0.27%) |
Oct 26, 2018 | 23.27 | 23.27 | 23.16 | 23.18 | 647,378 | -0.06(-0.27%) |
Oct 25, 2018 | 23.19 | 23.27 | 23.19 | 23.25 | 1,947,427 | +0.06(+0.27%) |
Oct 24, 2018 | 23.19 | 23.20 | 23.16 | 23.18 | 1,315,771 | +0.12(+0.51%) |
Oct 23, 2018 | 23.08 | 23.10 | 23.04 | 23.06 | 787,059 | -0.04(-0.16%) |
Oct 22, 2018 | 23.06 | 23.11 | 23.06 | 23.10 | 1,379,778 | +0.08(+0.35%) |
Oct 19, 2018 | 23.06 | 23.06 | 22.97 | 23.02 | 738,106 | -0.05(-0.20%) |
Oct 18, 2018 | 22.99 | 23.07 | 22.97 | 23.06 | 599,599 | +0.10(+0.43%) |
Oct 17, 2018 | 22.92 | 22.98 | 22.89 | 22.97 | 709,820 | +0.12(+0.51%) |
Oct 16, 2018 | 22.78 | 22.85 | 22.78 | 22.85 | 271,011 | +0.01(+0.04%) |
Oct 15, 2018 | 22.84 | 22.86 | 22.82 | 22.84 | 467,657 | -0.05(-0.24%) |
Oct 12, 2018 | 22.88 | 22.92 | 22.87 | 22.89 | 1,184,224 | +0.07(+0.32%) |
Oct 11, 2018 | 22.86 | 22.90 | 22.82 | 22.82 | 494,262 | -0.13(-0.55%) |
Oct 10, 2018 | 22.95 | 22.97 | 22.91 | 22.95 | 1,163,480 | -0.03(-0.12%) |
Oct 09, 2018 | 23.06 | 23.08 | 22.97 | 22.97 | 994,331 | -0.01(-0.04%) |
Oct 08, 2018 | 23.05 | 23.06 | 22.98 | 22.98 | 842,273 | +0.03(+0.12%) |
Oct 05, 2018 | 22.97 | 23.00 | 22.95 | 22.96 | 1,415,691 | -0.03(-0.12%) |
Oct 04, 2018 | 22.98 | 23.03 | 22.94 | 22.98 | 1,126,368 | +0.01(+0.04%) |
Oct 03, 2018 | 22.94 | 23.00 | 22.93 | 22.97 | 1,143,879 | +0.07(+0.32%) |
Oct 02, 2018 | 22.93 | 22.95 | 22.88 | 22.90 | 1,628,476 | +0.04(+0.16%) |
Oct 01, 2018 | 22.84 | 22.89 | 22.82 | 22.87 | 1,764,884 | +0.04(+0.16%) |
Sep 28, 2018 | 22.87 | 22.88 | 22.79 | 22.83 | 1,245,078 | +0.05(+0.24%) |
Sep 27, 2018 | 22.75 | 22.79 | 22.70 | 22.78 | 2,941,097 | +0.16(+0.72%) |
Sep 26, 2018 | 22.65 | 22.65 | 22.53 | 22.61 | 696,015 | +0.01(+0.04%) |
Sep 25, 2018 | 22.57 | 22.60 | 22.54 | 22.60 | 769,057 | +0.02(+0.08%) |
Sep 24, 2018 | 22.51 | 22.60 | 22.50 | 22.59 | 2,227,778 | +0.00(+0.00%) |
Sep 21, 2018 | 22.60 | 22.62 | 22.57 | 22.59 | 821,753 | +0.07(+0.32%) |
Sep 20, 2018 | 22.54 | 22.58 | 22.50 | 22.51 | 1,380,848 | -0.16(-0.72%) |
Sep 19, 2018 | 22.69 | 22.71 | 22.65 | 22.68 | 296,391 | -0.01(-0.04%) |
Sep 18, 2018 | 22.64 | 22.71 | 22.61 | 22.69 | 435,484 | +0.04(+0.16%) |
Sep 17, 2018 | 22.66 | 22.67 | 22.64 | 22.65 | 374,386 | -0.11(-0.48%) |
Sep 14, 2018 | 22.70 | 22.78 | 22.69 | 22.76 | 1,699,825 | +0.08(+0.36%) |
Sep 13, 2018 | 22.64 | 22.69 | 22.63 | 22.68 | 573,770 | -0.06(-0.28%) |
Sep 12, 2018 | 22.79 | 22.81 | 22.70 | 22.74 | 940,536 | -0.08(-0.36%) |
Sep 11, 2018 | 22.82 | 22.85 | 22.81 | 22.82 | 688,070 | +0.02(+0.08%) |
Sep 10, 2018 | 22.80 | 22.81 | 22.78 | 22.80 | 1,056,648 | -0.05(-0.20%) |
Sep 07, 2018 | 22.82 | 22.88 | 22.80 | 22.85 | 819,872 | +0.06(+0.28%) |
Sep 06, 2018 | 22.77 | 22.81 | 22.75 | 22.78 | 966,665 | +0.00(+0.00%) |
Sep 05, 2018 | 22.78 | 22.83 | 22.78 | 22.78 | 527,732 | -0.08(-0.36%) |