Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.63 | 24.98 | 24.63 | 24.98 | 6,621 | +0.20(+0.80%) |
Nov 29, 2018 | 24.68 | 24.84 | 24.62 | 24.78 | 10,521 | +0.19(+0.78%) |
Nov 28, 2018 | 24.24 | 24.63 | 24.22 | 24.59 | 9,180 | +0.57(+2.37%) |
Nov 27, 2018 | 23.87 | 24.04 | 23.87 | 24.02 | 2,020 | +0.09(+0.38%) |
Nov 26, 2018 | 23.79 | 23.98 | 23.79 | 23.93 | 6,097 | +0.20(+0.84%) |
Nov 23, 2018 | 23.75 | 23.78 | 23.68 | 23.73 | 3,310 | -0.22(-0.93%) |
Nov 21, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.05(+0.22%) | |
Nov 20, 2018 | 23.88 | 24.11 | 23.79 | 23.90 | 8,889 | -0.43(-1.75%) |
Nov 19, 2018 | 24.51 | 24.51 | 24.24 | 24.33 | 5,250 | -0.31(-1.25%) |
Nov 16, 2018 | 24.65 | 24.68 | 24.55 | 24.64 | 5,628 | +0.09(+0.37%) |
Nov 15, 2018 | 24.07 | 24.55 | 24.07 | 24.55 | 5,910 | +0.09(+0.37%) |
Nov 14, 2018 | 24.46 | 24.48 | 24.20 | 24.46 | 3,171 | -0.05(-0.22%) |
Nov 13, 2018 | 24.56 | 24.72 | 24.46 | 24.51 | 44,800 | -0.08(-0.33%) |
Nov 12, 2018 | 24.65 | 24.70 | 24.59 | 24.59 | 2,751 | -0.45(-1.81%) |
Nov 09, 2018 | 24.80 | 25.05 | 24.80 | 25.04 | 13,023 | -0.06(-0.25%) |
Nov 08, 2018 | 25.07 | 25.21 | 25.01 | 25.11 | 9,372 | -0.01(-0.04%) |
Nov 07, 2018 | 24.66 | 25.13 | 24.66 | 25.12 | 5,457 | +0.59(+2.41%) |
Nov 06, 2018 | 24.55 | 24.57 | 24.50 | 24.53 | 7,695 | +0.04(+0.18%) |
Nov 05, 2018 | 24.39 | 24.53 | 24.36 | 24.48 | 5,626 | +0.27(+1.12%) |
Nov 02, 2018 | 24.60 | 24.60 | 24.21 | 24.21 | 3,752 | -0.14(-0.59%) |
Nov 01, 2018 | 24.43 | 24.43 | 24.21 | 24.35 | 3,496 | -0.04(-0.15%) |
Oct 31, 2018 | 24.29 | 24.43 | 24.27 | 24.39 | 6,698 | +0.39(+1.62%) |
Oct 30, 2018 | 23.89 | 24.00 | 23.70 | 24.00 | 4,175 | +0.32(+1.34%) |
Oct 29, 2018 | 24.19 | 24.19 | 23.41 | 23.69 | 2,422 | -0.05(-0.19%) |
Oct 26, 2018 | 23.79 | 23.99 | 23.59 | 23.73 | 2,869 | -0.49(-2.02%) |
Oct 25, 2018 | 23.87 | 24.30 | 23.85 | 24.22 | 18,956 | +0.43(+1.79%) |
Oct 24, 2018 | 24.33 | 24.33 | 23.79 | 23.79 | 7,306 | -0.73(-2.99%) |
Oct 23, 2018 | 24.09 | 24.57 | 24.09 | 24.53 | 3,335 | -0.01(-0.04%) |
Oct 22, 2018 | 24.43 | 24.56 | 24.43 | 24.54 | 13,202 | -0.08(-0.33%) |
Oct 19, 2018 | 24.75 | 24.75 | 24.62 | 24.62 | 2,759 | +0.06(+0.26%) |
Oct 18, 2018 | 24.94 | 24.94 | 24.48 | 24.55 | 21,800 | -0.26(-1.06%) |
Oct 17, 2018 | 25.04 | 25.04 | 24.78 | 24.82 | 3,970 | +0.01(+0.04%) |
Oct 16, 2018 | 24.58 | 24.84 | 24.58 | 24.81 | 7,255 | +0.35(+1.43%) |
Oct 15, 2018 | 24.44 | 24.46 | 24.27 | 24.46 | 2,717 | +0.16(+0.65%) |
Oct 12, 2018 | 24.71 | 24.71 | 24.24 | 24.30 | 4,966 | +0.21(+0.86%) |
Oct 11, 2018 | 24.75 | 24.75 | 23.96 | 24.09 | 10,442 | -0.50(-2.03%) |
Oct 10, 2018 | 25.18 | 25.18 | 24.58 | 24.59 | 6,476 | -0.81(-3.19%) |
Oct 09, 2018 | 25.42 | 25.44 | 25.37 | 25.40 | 3,047 | -0.00(-0.02%) |
Oct 08, 2018 | 25.27 | 25.43 | 25.20 | 25.41 | 8,844 | +0.05(+0.18%) |
Oct 05, 2018 | 25.81 | 25.81 | 25.26 | 25.36 | 57,389 | -0.15(-0.59%) |
Oct 04, 2018 | 25.79 | 25.79 | 25.35 | 25.51 | 6,326 | -0.18(-0.70%) |
Oct 03, 2018 | 25.77 | 25.82 | 25.69 | 25.69 | 5,144 | -0.02(-0.07%) |
Oct 02, 2018 | 25.71 | 25.75 | 25.63 | 25.71 | 13,293 | +0.04(+0.14%) |
Oct 01, 2018 | 25.73 | 25.73 | 25.65 | 25.67 | 39,002 | +0.14(+0.54%) |
Sep 28, 2018 | 25.52 | 25.58 | 25.50 | 25.54 | 3,330 | -0.05(-0.21%) |
Sep 27, 2018 | 25.44 | 25.64 | 25.44 | 25.59 | 4,621 | +0.03(+0.11%) |
Sep 26, 2018 | 25.61 | 25.66 | 25.55 | 25.56 | 11,778 | +0.04(+0.14%) |
Sep 25, 2018 | 25.81 | 25.81 | 25.52 | 25.53 | 7,737 | +0.02(+0.07%) |
Sep 24, 2018 | 25.62 | 25.62 | 25.48 | 25.51 | 25,320 | -0.13(-0.52%) |
Sep 21, 2018 | 25.72 | 25.72 | 25.63 | 25.64 | 7,993 | +0.04(+0.17%) |
Sep 20, 2018 | 25.59 | 25.66 | 25.58 | 25.60 | 7,518 | +0.23(+0.92%) |
Sep 19, 2018 | 25.37 | 25.40 | 25.35 | 25.36 | 7,716 | +0.04(+0.14%) |
Sep 18, 2018 | 25.18 | 25.39 | 25.18 | 25.33 | 10,241 | +0.12(+0.46%) |
Sep 17, 2018 | 25.26 | 25.26 | 25.20 | 25.21 | 4,169,828 | -0.07(-0.29%) |
Sep 14, 2018 | 25.29 | 25.31 | 25.27 | 25.28 | 2,886 | -0.04(-0.14%) |
Sep 13, 2018 | 25.27 | 25.32 | 25.27 | 25.32 | 5,243 | +0.14(+0.54%) |
Sep 12, 2018 | 25.19 | 25.27 | 25.18 | 25.18 | 4,051 | +0.02(+0.07%) |
Sep 11, 2018 | 25.14 | 25.19 | 25.14 | 25.17 | 8,804 | +0.02(+0.07%) |
Sep 10, 2018 | 25.10 | 25.15 | 25.09 | 25.15 | 4,170,556 | +0.12(+0.47%) |
Sep 07, 2018 | 25.11 | 25.11 | 25.01 | 25.03 | 2,442 | -0.08(-0.32%) |
Sep 06, 2018 | 25.04 | 25.11 | 24.99 | 25.11 | 4,945 | +0.02(+0.10%) |
Sep 05, 2018 | 25.07 | 25.09 | 25.07 | 25.09 | 1,729 | -0.05(-0.20%) |