Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.13 | 24.38 | 23.95 | 24.03 | 35,911 | -0.14(-0.57%) |
Nov 29, 2018 | 24.58 | 24.58 | 24.08 | 24.17 | 14,613 | -0.47(-1.91%) |
Nov 28, 2018 | 23.86 | 24.75 | 23.86 | 24.64 | 26,563 | +0.72(+3.02%) |
Nov 27, 2018 | 24.12 | 24.23 | 23.86 | 23.92 | 17,985 | -0.28(-1.15%) |
Nov 26, 2018 | 24.25 | 24.52 | 24.01 | 24.19 | 31,465 | -0.02(-0.08%) |
Nov 23, 2018 | 23.98 | 24.22 | 23.09 | 24.21 | 13,412 | +0.17(+0.69%) |
Nov 21, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.01(+0.04%) | |
Nov 20, 2018 | 24.35 | 24.42 | 23.94 | 24.04 | 23,826 | -0.36(-1.48%) |
Nov 19, 2018 | 24.81 | 24.95 | 24.31 | 24.40 | 20,083 | -0.38(-1.53%) |
Nov 16, 2018 | 24.58 | 25.10 | 24.33 | 24.78 | 32,307 | +0.09(+0.37%) |
Nov 15, 2018 | 24.42 | 24.97 | 24.17 | 24.68 | 29,740 | +0.15(+0.60%) |
Nov 14, 2018 | 25.14 | 25.14 | 24.21 | 24.54 | 21,756 | -0.52(-2.06%) |
Nov 13, 2018 | 25.13 | 25.18 | 24.87 | 25.05 | 24,238 | +0.02(+0.07%) |
Nov 12, 2018 | 25.11 | 25.14 | 22.68 | 25.03 | 43,952 | -0.06(-0.26%) |
Nov 09, 2018 | 25.45 | 25.86 | 25.01 | 25.10 | 27,428 | -0.40(-1.56%) |
Nov 08, 2018 | 25.56 | 25.64 | 25.28 | 25.49 | 86,141 | +0.13(+0.51%) |
Nov 07, 2018 | 25.52 | 25.70 | 25.29 | 25.37 | 39,354 | -0.15(-0.58%) |
Nov 06, 2018 | 25.37 | 25.61 | 25.23 | 25.51 | 91,581 | +0.15(+0.58%) |
Nov 05, 2018 | 25.37 | 25.94 | 25.21 | 25.37 | 47,751 | +0.01(+0.04%) |
Nov 02, 2018 | 25.37 | 25.48 | 25.07 | 25.36 | 50,521 | +0.06(+0.26%) |
Nov 01, 2018 | 25.26 | 25.45 | 23.70 | 25.29 | 49,589 | +0.15(+0.59%) |
Oct 31, 2018 | 25.34 | 25.45 | 25.06 | 25.14 | 60,482 | +0.07(+0.29%) |
Oct 30, 2018 | 24.78 | 26.68 | 24.74 | 25.07 | 105,776 | +0.44(+1.80%) |
Oct 29, 2018 | 24.54 | 25.37 | 23.99 | 24.63 | 58,072 | +0.23(+0.95%) |
Oct 26, 2018 | 24.26 | 24.70 | 24.19 | 24.40 | 62,229 | +0.07(+0.30%) |
Oct 25, 2018 | 24.09 | 24.53 | 24.09 | 24.32 | 67,432 | +0.23(+0.96%) |
Oct 24, 2018 | 24.90 | 25.05 | 24.05 | 24.09 | 53,205 | -0.98(-3.90%) |
Oct 23, 2018 | 24.95 | 25.43 | 24.93 | 25.07 | 62,146 | -0.07(-0.29%) |
Oct 22, 2018 | 25.61 | 25.79 | 25.07 | 25.14 | 46,442 | -0.47(-1.84%) |
Oct 19, 2018 | 25.76 | 25.88 | 25.40 | 25.61 | 61,579 | -0.27(-1.03%) |
Oct 18, 2018 | 25.97 | 26.01 | 25.82 | 25.88 | 58,987 | -0.13(-0.50%) |
Oct 17, 2018 | 26.02 | 26.28 | 25.92 | 26.01 | 83,171 | -0.09(-0.35%) |
Oct 16, 2018 | 25.65 | 26.10 | 25.56 | 26.10 | 49,799 | +0.50(+1.95%) |
Oct 15, 2018 | 25.63 | 25.88 | 25.46 | 25.61 | 29,001 | -0.06(-0.22%) |
Oct 12, 2018 | 26.80 | 26.84 | 25.08 | 25.66 | 93,019 | -0.95(-3.57%) |
Oct 11, 2018 | 26.29 | 26.99 | 25.87 | 26.61 | 60,284 | +0.26(+0.98%) |
Oct 10, 2018 | 26.63 | 27.25 | 23.04 | 26.35 | 52,008 | -0.33(-1.24%) |
Oct 09, 2018 | 26.19 | 26.99 | 25.83 | 26.68 | 84,917 | +0.43(+1.65%) |
Oct 08, 2018 | 26.38 | 26.65 | 26.19 | 26.25 | 41,435 | -0.07(-0.28%) |
Oct 05, 2018 | 26.51 | 26.74 | 26.27 | 26.32 | 17,129 | -0.19(-0.73%) |
Oct 04, 2018 | 26.90 | 27.00 | 26.39 | 26.52 | 26,034 | -0.03(-0.10%) |
Oct 03, 2018 | 26.21 | 26.74 | 26.21 | 26.55 | 33,704 | +0.34(+1.30%) |
Oct 02, 2018 | 26.46 | 26.66 | 26.01 | 26.20 | 37,946 | -0.29(-1.08%) |
Oct 01, 2018 | 26.97 | 27.17 | 26.42 | 26.49 | 23,554 | -0.40(-1.48%) |
Sep 28, 2018 | 26.84 | 27.05 | 26.70 | 26.89 | 31,765 | +0.18(+0.69%) |
Sep 27, 2018 | 27.16 | 27.35 | 26.52 | 26.70 | 36,209 | -0.51(-1.86%) |
Sep 26, 2018 | 27.53 | 27.67 | 27.12 | 27.21 | 41,735 | -0.37(-1.34%) |
Sep 25, 2018 | 27.49 | 27.58 | 27.12 | 27.58 | 60,468 | +0.37(+1.36%) |
Sep 24, 2018 | 27.58 | 27.58 | 27.07 | 27.21 | 34,187 | -0.28(-1.01%) |
Sep 21, 2018 | 27.30 | 27.58 | 27.30 | 27.49 | 79,901 | +0.09(+0.34%) |
Sep 20, 2018 | 27.16 | 27.56 | 27.16 | 27.39 | 39,024 | +0.18(+0.68%) |
Sep 19, 2018 | 26.80 | 27.44 | 26.80 | 27.21 | 25,813 | +0.46(+1.72%) |
Sep 18, 2018 | 26.89 | 27.03 | 26.75 | 26.75 | 26,898 | -0.05(-0.17%) |
Sep 17, 2018 | 26.56 | 27.03 | 26.52 | 26.80 | 29,019 | -0.14(-0.51%) |
Sep 14, 2018 | 26.70 | 27.35 | 26.52 | 26.93 | 21,466 | +0.23(+0.86%) |
Sep 13, 2018 | 26.52 | 26.89 | 26.40 | 26.70 | 28,548 | +0.18(+0.70%) |
Sep 12, 2018 | 26.56 | 26.56 | 26.24 | 26.52 | 72,572 | +0.00(+0.00%) |
Sep 11, 2018 | 26.56 | 26.61 | 26.38 | 26.52 | 30,989 | -0.05(-0.17%) |
Sep 10, 2018 | 26.52 | 26.56 | 26.24 | 26.56 | 34,561 | +0.00(+0.00%) |
Sep 07, 2018 | 26.47 | 26.61 | 26.43 | 26.56 | 25,585 | +0.09(+0.35%) |
Sep 06, 2018 | 26.56 | 26.61 | 26.47 | 26.47 | 35,057 | -0.18(-0.69%) |
Sep 05, 2018 | 26.38 | 26.66 | 26.29 | 26.66 | 49,163 | +0.28(+1.05%) |