Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.43 | 23.43 | 23.34 | 23.34 | 409 | -0.12(-0.50%) |
Nov 29, 2018 | 23.46 | 23.48 | 23.40 | 23.46 | 1,127 | +0.12(+0.53%) |
Nov 28, 2018 | 23.14 | 23.34 | 23.08 | 23.34 | 4,191 | +0.04(+0.18%) |
Nov 27, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 102 | +0.00(+0.00%) |
Nov 26, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 205 | +0.00(+0.00%) |
Nov 23, 2018 | 23.29 | 23.29 | 23.29 | 23.29 | 102 | +0.00(+0.00%) |
Nov 21, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.23(+1.02%) | |
Nov 20, 2018 | 23.34 | 23.34 | 23.06 | 23.06 | 527 | -0.46(-1.95%) |
Nov 19, 2018 | 23.43 | 23.52 | 23.43 | 23.52 | 373 | +0.03(+0.12%) |
Nov 16, 2018 | 23.33 | 23.54 | 23.33 | 23.49 | 1,639 | +0.09(+0.38%) |
Nov 15, 2018 | 23.46 | 23.46 | 23.40 | 23.40 | 272 | +0.04(+0.17%) |
Nov 14, 2018 | 23.24 | 23.37 | 23.24 | 23.36 | 2,101 | +0.13(+0.55%) |
Nov 13, 2018 | 23.26 | 23.27 | 23.22 | 23.24 | 1,060 | -0.10(-0.45%) |
Nov 12, 2018 | 23.34 | 23.34 | 23.34 | 23.34 | 514 | -0.15(-0.66%) |
Nov 09, 2018 | 23.43 | 23.49 | 23.43 | 23.49 | 204 | -0.46(-1.93%) |
Nov 08, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 52 | +0.00(+0.00%) |
Nov 07, 2018 | 23.64 | 23.96 | 23.64 | 23.96 | 3,737 | +0.41(+1.73%) |
Nov 06, 2018 | 23.55 | 23.55 | 23.55 | 23.55 | 341 | -0.07(-0.29%) |
Nov 05, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 200 | -0.07(-0.28%) |
Nov 02, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 717 | +0.55(+2.36%) |
Nov 01, 2018 | 23.14 | 23.14 | 5 | +0.00(+0.00%) | ||
Oct 31, 2018 | 23.14 | 23.14 | 53 | +0.00(+0.00%) | ||
Oct 30, 2018 | 23.14 | 23.14 | 23.10 | 23.14 | 1,379 | +0.10(+0.42%) |
Oct 29, 2018 | 23.55 | 23.55 | 23.01 | 23.04 | 5,284 | -0.20(-0.84%) |
Oct 26, 2018 | 22.84 | 23.24 | 22.47 | 23.24 | 6,353 | -0.14(-0.60%) |
Oct 25, 2018 | 23.32 | 23.38 | 23.32 | 23.38 | 212 | +0.11(+0.46%) |
Oct 24, 2018 | 23.22 | 23.27 | 23.22 | 23.27 | 453 | -0.24(-1.00%) |
Oct 23, 2018 | 23.23 | 23.50 | 23.23 | 23.50 | 876 | -0.01(-0.06%) |
Oct 22, 2018 | 23.88 | 23.88 | 23.52 | 23.52 | 3,480 | -0.13(-0.53%) |
Oct 19, 2018 | 23.64 | 23.64 | 23.64 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 23.64 | 23.64 | 23.64 | 23.64 | 260 | -0.09(-0.40%) |
Oct 17, 2018 | 23.74 | 23.74 | 23.74 | 23.74 | 238 | -0.08(-0.35%) |
Oct 16, 2018 | 24.23 | 24.23 | 23.71 | 23.82 | 2,576 | +0.17(+0.70%) |
Oct 15, 2018 | 23.53 | 23.65 | 23.51 | 23.65 | 1,775 | +0.00(+0.00%) |
Oct 12, 2018 | 23.74 | 23.74 | 23.53 | 23.65 | 922 | +0.24(+1.03%) |
Oct 11, 2018 | 23.41 | 23.44 | 23.40 | 23.41 | 3,068 | -0.23(-0.98%) |
Oct 10, 2018 | 23.81 | 23.81 | 23.64 | 23.64 | 3,012 | -0.32(-1.34%) |
Oct 09, 2018 | 23.97 | 23.97 | 146 | +0.00(+0.00%) | ||
Oct 08, 2018 | 23.93 | 23.97 | 23.93 | 23.97 | 205 | +0.01(+0.04%) |
Oct 05, 2018 | 24.08 | 24.08 | 23.96 | 23.96 | 512 | -0.12(-0.51%) |
Oct 04, 2018 | 24.30 | 24.30 | 24.07 | 24.08 | 2,275 | -0.22(-0.91%) |
Oct 03, 2018 | 24.45 | 24.45 | 24.27 | 24.30 | 3,588 | -0.10(-0.39%) |
Oct 02, 2018 | 24.45 | 24.45 | 24.35 | 24.40 | 1,843 | +0.02(+0.08%) |
Oct 01, 2018 | 24.42 | 24.42 | 24.38 | 24.38 | 1,978 | -0.01(-0.04%) |
Sep 28, 2018 | 24.44 | 24.44 | 24.39 | 24.39 | 1,742 | -0.09(-0.36%) |
Sep 27, 2018 | 24.48 | 24.51 | 24.47 | 24.47 | 2,422 | +0.05(+0.20%) |
Sep 26, 2018 | 24.43 | 24.43 | 253 | +0.00(+0.00%) | ||
Sep 25, 2018 | 24.46 | 24.46 | 24.43 | 24.43 | 1,293 | -0.02(-0.08%) |
Sep 24, 2018 | 24.44 | 24.45 | 24.44 | 24.45 | 720 | -0.09(-0.38%) |
Sep 21, 2018 | 24.54 | 24.54 | 24.54 | 24.54 | 512 | +0.03(+0.10%) |
Sep 20, 2018 | 24.35 | 24.51 | 24.35 | 24.51 | 2,214 | +0.18(+0.76%) |
Sep 19, 2018 | 24.14 | 24.33 | 24.14 | 24.33 | 2,110 | +0.11(+0.46%) |
Sep 18, 2018 | 24.22 | 24.22 | 24.22 | 24.22 | 461 | +0.14(+0.58%) |
Sep 17, 2018 | 24.15 | 24.15 | 24.08 | 24.08 | 1,162 | -0.03(-0.11%) |
Sep 14, 2018 | 24.22 | 24.22 | 24.05 | 24.10 | 512 | +0.05(+0.20%) |
Sep 13, 2018 | 24.09 | 24.10 | 24.05 | 24.05 | 514 | +0.11(+0.45%) |
Sep 12, 2018 | 23.76 | 23.99 | 23.76 | 23.95 | 1,859 | +0.17(+0.70%) |
Sep 11, 2018 | 23.83 | 23.83 | 23.78 | 23.78 | 2,306 | -0.05(-0.21%) |
Sep 10, 2018 | 23.82 | 23.84 | 23.82 | 23.83 | 2,395 | +0.03(+0.13%) |
Sep 07, 2018 | 23.90 | 23.90 | 23.80 | 23.80 | 2,766 | -0.11(-0.45%) |
Sep 06, 2018 | 23.95 | 23.95 | 23.86 | 23.91 | 1,742 | -0.03(-0.12%) |
Sep 05, 2018 | 23.92 | 23.94 | 23.92 | 23.94 | 787 | -0.08(-0.35%) |