Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.18 | 22.32 | 22.15 | 22.32 | 101,300 | -0.19(-0.84%) |
Nov 29, 2018 | 22.50 | 22.60 | 22.44 | 22.51 | 75,292 | -0.16(-0.73%) |
Nov 28, 2018 | 22.31 | 22.72 | 22.28 | 22.68 | 77,793 | +0.46(+2.07%) |
Nov 27, 2018 | 22.31 | 22.36 | 22.15 | 22.21 | 116,212 | -0.03(-0.13%) |
Nov 26, 2018 | 22.25 | 22.32 | 22.20 | 22.25 | 85,511 | -0.01(-0.04%) |
Nov 23, 2018 | 22.18 | 22.32 | 22.18 | 22.25 | 49,400 | +0.07(+0.32%) |
Nov 21, 2018 | 22.18 | 22.18 | 22.18 | 0 | +0.03(+0.14%) | |
Nov 20, 2018 | 22.37 | 22.37 | 22.10 | 22.16 | 82,567 | -0.63(-2.79%) |
Nov 19, 2018 | 22.95 | 22.96 | 22.77 | 22.79 | 63,387 | -0.14(-0.61%) |
Nov 16, 2018 | 22.86 | 23.04 | 22.85 | 22.93 | 35,600 | +0.04(+0.20%) |
Nov 15, 2018 | 22.74 | 22.94 | 22.65 | 22.89 | 73,831 | -0.49(-2.10%) |
Nov 14, 2018 | 23.36 | 23.50 | 23.26 | 23.38 | 39,343 | -0.11(-0.49%) |
Nov 13, 2018 | 23.58 | 23.73 | 23.44 | 23.49 | 64,059 | +0.01(+0.06%) |
Nov 12, 2018 | 23.46 | 23.59 | 23.35 | 23.48 | 56,873 | +0.08(+0.32%) |
Nov 09, 2018 | 23.34 | 23.47 | 23.31 | 23.40 | 44,500 | +0.06(+0.26%) |
Nov 08, 2018 | 23.61 | 23.62 | 23.30 | 23.34 | 40,295 | -0.17(-0.74%) |
Nov 07, 2018 | 23.42 | 23.52 | 23.32 | 23.51 | 70,984 | +0.65(+2.86%) |
Nov 06, 2018 | 22.86 | 23.03 | 22.82 | 22.86 | 99,831 | +0.01(+0.04%) |
Nov 05, 2018 | 22.81 | 22.90 | 22.78 | 22.85 | 66,938 | -0.30(-1.30%) |
Nov 02, 2018 | 23.02 | 23.15 | 22.96 | 23.15 | 78,800 | +0.20(+0.89%) |
Nov 01, 2018 | 23.01 | 23.02 | 22.88 | 22.95 | 203,387 | +0.04(+0.15%) |
Oct 31, 2018 | 22.84 | 23.06 | 22.81 | 22.91 | 60,928 | +0.12(+0.53%) |
Oct 30, 2018 | 22.62 | 22.90 | 22.62 | 22.79 | 62,466 | +0.20(+0.91%) |
Oct 29, 2018 | 22.74 | 22.83 | 22.49 | 22.59 | 88,898 | -0.29(-1.25%) |
Oct 26, 2018 | 22.64 | 23.05 | 22.58 | 22.87 | 74,500 | +0.16(+0.72%) |
Oct 25, 2018 | 22.77 | 22.88 | 22.68 | 22.71 | 86,237 | -0.01(-0.04%) |
Oct 24, 2018 | 22.83 | 22.95 | 22.70 | 22.71 | 52,407 | -0.27(-1.15%) |
Oct 23, 2018 | 22.75 | 23.07 | 22.74 | 22.98 | 92,928 | +0.09(+0.42%) |
Oct 22, 2018 | 23.06 | 23.06 | 22.87 | 22.89 | 47,501 | -0.15(-0.65%) |
Oct 19, 2018 | 22.95 | 23.09 | 22.84 | 23.04 | 45,600 | +0.11(+0.46%) |
Oct 18, 2018 | 23.22 | 23.25 | 22.88 | 22.93 | 127,065 | -0.89(-3.74%) |
Oct 17, 2018 | 23.85 | 23.95 | 23.70 | 23.82 | 140,269 | -0.32(-1.33%) |
Oct 16, 2018 | 24.25 | 24.30 | 24.08 | 24.14 | 153,229 | +0.33(+1.39%) |
Oct 15, 2018 | 23.85 | 23.97 | 23.70 | 23.81 | 56,049 | -0.09(-0.38%) |
Oct 12, 2018 | 23.91 | 23.96 | 23.66 | 23.90 | 61,700 | +0.21(+0.91%) |
Oct 11, 2018 | 23.91 | 23.91 | 23.61 | 23.68 | 42,177 | -0.54(-2.21%) |
Oct 10, 2018 | 24.69 | 24.69 | 24.22 | 24.22 | 30,920 | -0.08(-0.31%) |
Oct 09, 2018 | 24.10 | 24.39 | 24.10 | 24.30 | 30,086 | -0.18(-0.76%) |
Oct 08, 2018 | 24.39 | 24.56 | 24.35 | 24.48 | 22,088 | -0.20(-0.79%) |
Oct 05, 2018 | 24.68 | 24.75 | 24.60 | 24.68 | 36,200 | -0.02(-0.06%) |
Oct 04, 2018 | 24.79 | 24.83 | 24.60 | 24.69 | 25,670 | -0.03(-0.12%) |
Oct 03, 2018 | 25.24 | 25.24 | 24.56 | 24.72 | 31,864 | -0.38(-1.49%) |
Oct 02, 2018 | 25.09 | 25.17 | 25.01 | 25.09 | 41,441 | -0.33(-1.30%) |
Oct 01, 2018 | 25.49 | 25.53 | 25.36 | 25.43 | 57,107 | -0.31(-1.22%) |
Sep 28, 2018 | 25.41 | 25.90 | 25.41 | 25.74 | 33,000 | -0.35(-1.34%) |
Sep 27, 2018 | 26.12 | 26.24 | 26.05 | 26.09 | 23,308 | +0.13(+0.50%) |
Sep 26, 2018 | 25.96 | 26.28 | 25.95 | 25.96 | 24,897 | -0.18(-0.69%) |
Sep 25, 2018 | 26.11 | 26.22 | 26.08 | 26.14 | 37,512 | +0.32(+1.26%) |
Sep 24, 2018 | 26.00 | 26.01 | 25.80 | 25.82 | 24,296 | -0.17(-0.67%) |
Sep 21, 2018 | 25.73 | 26.06 | 25.73 | 25.99 | 23,000 | +0.35(+1.37%) |
Sep 20, 2018 | 25.64 | 25.70 | 25.48 | 25.64 | 20,942 | +0.05(+0.20%) |
Sep 19, 2018 | 25.47 | 25.59 | 25.41 | 25.59 | 18,387 | -0.12(-0.47%) |
Sep 18, 2018 | 25.72 | 25.80 | 25.61 | 25.71 | 29,163 | +0.09(+0.33%) |
Sep 17, 2018 | 25.65 | 25.75 | 25.56 | 25.62 | 19,200 | +0.18(+0.73%) |
Sep 14, 2018 | 25.71 | 25.72 | 25.38 | 25.44 | 22,800 | -0.01(-0.04%) |
Sep 13, 2018 | 25.48 | 25.51 | 25.37 | 25.45 | 16,885 | +0.20(+0.77%) |
Sep 12, 2018 | 25.17 | 25.38 | 25.16 | 25.25 | 28,363 | -0.03(-0.10%) |
Sep 11, 2018 | 25.11 | 25.35 | 25.11 | 25.28 | 32,288 | -0.05(-0.20%) |
Sep 10, 2018 | 25.42 | 25.45 | 25.30 | 25.33 | 26,575 | +0.18(+0.72%) |
Sep 07, 2018 | 25.04 | 25.28 | 25.04 | 25.15 | 33,500 | -0.22(-0.88%) |
Sep 06, 2018 | 25.43 | 25.43 | 25.28 | 25.37 | 28,037 | -0.05(-0.19%) |
Sep 05, 2018 | 25.53 | 25.54 | 25.35 | 25.42 | 34,634 | +0.09(+0.36%) |