Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.22 | 23.31 | 22.29 | 22.56 | 18,829 | -0.83(-3.55%) |
Nov 29, 2018 | 23.18 | 23.42 | 22.72 | 23.39 | 16,141 | -0.03(-0.11%) |
Nov 28, 2018 | 23.19 | 23.94 | 22.17 | 23.42 | 20,203 | +1.16(+5.21%) |
Nov 27, 2018 | 22.31 | 22.46 | 22.20 | 22.26 | 6,159 | -0.16(-0.72%) |
Nov 26, 2018 | 22.65 | 23.20 | 22.38 | 22.42 | 7,927 | -0.20(-0.87%) |
Nov 23, 2018 | 22.44 | 22.62 | 22.44 | 22.62 | 3,250 | +0.00(+0.00%) |
Nov 21, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.65(+2.97%) | |
Nov 20, 2018 | 22.22 | 22.62 | 21.97 | 21.97 | 5,875 | -0.35(-1.56%) |
Nov 19, 2018 | 22.89 | 23.00 | 21.86 | 22.31 | 25,329 | -0.42(-1.84%) |
Nov 16, 2018 | 22.39 | 23.20 | 22.23 | 22.73 | 11,768 | +0.15(+0.67%) |
Nov 15, 2018 | 22.81 | 22.84 | 22.31 | 22.58 | 13,733 | -0.35(-1.52%) |
Nov 14, 2018 | 22.95 | 23.10 | 22.58 | 22.93 | 9,631 | +0.32(+1.42%) |
Nov 13, 2018 | 23.05 | 23.12 | 22.52 | 22.61 | 2,393 | -0.21(-0.94%) |
Nov 12, 2018 | 23.12 | 23.58 | 22.60 | 22.82 | 3,349 | -0.28(-1.23%) |
Nov 09, 2018 | 23.39 | 23.44 | 22.86 | 23.11 | 8,657 | -0.15(-0.65%) |
Nov 08, 2018 | 22.72 | 23.52 | 22.72 | 23.26 | 10,131 | +0.28(+1.24%) |
Nov 07, 2018 | 23.33 | 23.38 | 22.54 | 22.97 | 14,567 | -0.27(-1.15%) |
Nov 06, 2018 | 22.68 | 23.52 | 22.68 | 23.24 | 7,483 | +0.53(+2.35%) |
Nov 05, 2018 | 23.04 | 23.27 | 22.71 | 22.71 | 6,526 | -0.42(-1.81%) |
Nov 02, 2018 | 23.82 | 23.82 | 22.59 | 23.12 | 6,858 | -0.65(-2.73%) |
Nov 01, 2018 | 23.61 | 23.79 | 23.05 | 23.77 | 4,029 | +0.32(+1.37%) |
Oct 31, 2018 | 23.65 | 23.76 | 23.26 | 23.45 | 18,494 | +0.06(+0.27%) |
Oct 30, 2018 | 23.16 | 23.63 | 23.04 | 23.39 | 27,388 | +0.20(+0.84%) |
Oct 29, 2018 | 23.20 | 23.33 | 22.72 | 23.20 | 7,962 | +0.23(+1.01%) |
Oct 26, 2018 | 22.56 | 23.94 | 20.88 | 22.96 | 41,151 | +0.53(+2.38%) |
Oct 25, 2018 | 22.45 | 23.09 | 22.23 | 22.43 | 11,389 | +0.08(+0.36%) |
Oct 24, 2018 | 22.58 | 22.94 | 22.23 | 22.35 | 58,105 | -0.10(-0.44%) |
Oct 23, 2018 | 22.40 | 23.09 | 22.23 | 22.45 | 38,885 | -0.07(-0.32%) |
Oct 22, 2018 | 22.46 | 22.72 | 22.34 | 22.52 | 14,317 | +0.09(+0.40%) |
Oct 19, 2018 | 22.95 | 23.12 | 22.32 | 22.43 | 14,616 | -0.57(-2.47%) |
Oct 18, 2018 | 22.96 | 23.12 | 22.54 | 23.00 | 7,246 | -0.06(-0.27%) |
Oct 17, 2018 | 22.56 | 23.12 | 22.35 | 23.06 | 30,064 | +0.44(+1.93%) |
Oct 16, 2018 | 23.06 | 23.06 | 22.32 | 22.63 | 25,872 | -0.25(-1.09%) |
Oct 15, 2018 | 23.12 | 23.12 | 22.58 | 22.88 | 25,274 | -0.33(-1.42%) |
Oct 12, 2018 | 23.33 | 23.56 | 22.88 | 23.20 | 71,396 | +0.12(+0.50%) |
Oct 11, 2018 | 23.15 | 23.78 | 23.09 | 23.09 | 16,045 | -0.07(-0.31%) |
Oct 10, 2018 | 23.61 | 23.94 | 23.12 | 23.16 | 10,990 | -0.52(-2.18%) |
Oct 09, 2018 | 23.12 | 23.92 | 23.12 | 23.68 | 25,060 | +0.54(+2.35%) |
Oct 08, 2018 | 23.32 | 23.32 | 22.90 | 23.13 | 9,860 | -0.04(-0.15%) |
Oct 05, 2018 | 23.21 | 23.29 | 22.68 | 23.17 | 5,172 | +0.01(+0.04%) |
Oct 04, 2018 | 23.12 | 23.27 | 22.90 | 23.16 | 10,047 | -0.04(-0.15%) |
Oct 03, 2018 | 23.16 | 23.30 | 23.07 | 23.20 | 24,501 | +0.04(+0.19%) |
Oct 02, 2018 | 23.35 | 23.35 | 22.98 | 23.15 | 5,951 | -0.20(-0.84%) |
Oct 01, 2018 | 23.46 | 23.75 | 23.12 | 23.35 | 17,176 | -0.27(-1.13%) |
Sep 28, 2018 | 23.12 | 23.69 | 22.70 | 23.61 | 38,565 | +0.44(+1.88%) |
Sep 27, 2018 | 22.97 | 23.70 | 22.77 | 23.18 | 53,962 | +0.07(+0.31%) |
Sep 26, 2018 | 22.26 | 23.34 | 22.26 | 23.11 | 12,597 | +0.85(+3.84%) |
Sep 25, 2018 | 23.54 | 23.54 | 22.23 | 22.25 | 51,440 | -1.36(-5.76%) |
Sep 24, 2018 | 23.70 | 24.21 | 23.35 | 23.61 | 38,699 | +0.08(+0.34%) |
Sep 21, 2018 | 24.30 | 24.37 | 23.53 | 23.53 | 416,572 | -0.80(-3.29%) |
Sep 20, 2018 | 23.72 | 24.34 | 23.70 | 24.33 | 59,416 | +0.36(+1.52%) |
Sep 19, 2018 | 23.97 | 24.01 | 23.66 | 23.97 | 48,170 | +0.07(+0.30%) |
Sep 18, 2018 | 23.88 | 23.97 | 23.15 | 23.90 | 46,855 | +0.02(+0.07%) |
Sep 17, 2018 | 23.97 | 24.01 | 23.82 | 23.88 | 56,832 | +0.07(+0.30%) |
Sep 14, 2018 | 23.56 | 23.92 | 23.16 | 23.81 | 39,239 | +0.37(+1.59%) |
Sep 13, 2018 | 23.82 | 23.88 | 23.34 | 23.44 | 48,028 | -0.17(-0.72%) |
Sep 12, 2018 | 23.79 | 23.88 | 23.60 | 23.60 | 94,839 | -0.18(-0.75%) |
Sep 11, 2018 | 23.28 | 23.82 | 23.26 | 23.78 | 76,410 | +0.30(+1.29%) |
Sep 10, 2018 | 22.97 | 23.57 | 22.97 | 23.48 | 90,647 | +0.60(+2.60%) |
Sep 07, 2018 | 23.02 | 23.02 | 22.84 | 22.88 | 7,420 | +0.04(+0.16%) |
Sep 06, 2018 | 23.12 | 23.12 | 22.74 | 22.85 | 31,396 | -0.19(-0.81%) |
Sep 05, 2018 | 22.83 | 23.12 | 22.78 | 23.04 | 6,284 | -0.12(-0.54%) |