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%) |