Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.57 | 24.66 | 24.55 | 24.66 | 8,278 | -0.05(-0.22%) |
Nov 29, 2018 | 24.64 | 24.72 | 24.59 | 24.72 | 3,603 | -0.08(-0.33%) |
Nov 28, 2018 | 24.37 | 24.80 | 24.24 | 24.80 | 14,685 | +0.52(+2.15%) |
Nov 27, 2018 | 24.26 | 24.28 | 24.24 | 24.28 | 1,995 | +0.04(+0.18%) |
Nov 26, 2018 | 24.21 | 24.30 | 24.18 | 24.23 | 3,593 | +0.33(+1.36%) |
Nov 23, 2018 | 23.94 | 23.94 | 23.88 | 23.91 | 2,349 | -0.10(-0.43%) |
Nov 21, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.30(+1.24%) | |
Nov 20, 2018 | 23.80 | 23.90 | 23.64 | 23.71 | 24,614 | -0.50(-2.07%) |
Nov 19, 2018 | 24.79 | 24.79 | 24.18 | 24.21 | 28,847 | -0.60(-2.43%) |
Nov 16, 2018 | 24.51 | 24.82 | 24.51 | 24.82 | 559 | +0.02(+0.09%) |
Nov 15, 2018 | 24.46 | 24.89 | 24.41 | 24.80 | 7,568 | +0.25(+1.04%) |
Nov 14, 2018 | 24.59 | 24.59 | 24.31 | 24.54 | 6,404 | -0.06(-0.24%) |
Nov 13, 2018 | 24.55 | 24.66 | 24.50 | 24.60 | 25,306 | +0.19(+0.78%) |
Nov 12, 2018 | 24.53 | 24.59 | 24.37 | 24.41 | 17,495 | -0.68(-2.72%) |
Nov 09, 2018 | 25.15 | 25.15 | 25.05 | 25.09 | 2,349 | -0.29(-1.16%) |
Nov 08, 2018 | 25.54 | 25.54 | 25.39 | 25.39 | 3,147 | -0.16(-0.63%) |
Nov 07, 2018 | 25.22 | 25.55 | 25.22 | 25.55 | 21,649 | +0.59(+2.36%) |
Nov 06, 2018 | 24.95 | 24.97 | 24.94 | 24.96 | 4,211 | +0.11(+0.43%) |
Nov 05, 2018 | 24.86 | 24.90 | 24.83 | 24.85 | 2,094 | -0.05(-0.22%) |
Nov 02, 2018 | 25.17 | 25.17 | 24.86 | 24.90 | 17,117 | -0.14(-0.56%) |
Nov 01, 2018 | 24.68 | 25.06 | 24.68 | 25.04 | 7,478 | +0.41(+1.68%) |
Oct 31, 2018 | 24.34 | 24.65 | 24.34 | 24.63 | 5,183 | +0.57(+2.36%) |
Oct 30, 2018 | 23.84 | 24.06 | 23.81 | 24.06 | 5,100 | +0.43(+1.81%) |
Oct 29, 2018 | 24.43 | 24.43 | 23.56 | 23.63 | 2,822 | -0.37(-1.55%) |
Oct 26, 2018 | 24.04 | 24.23 | 23.75 | 24.00 | 19,130 | -0.47(-1.90%) |
Oct 25, 2018 | 24.18 | 24.47 | 24.16 | 24.47 | 3,898 | +0.42(+1.75%) |
Oct 24, 2018 | 24.63 | 24.63 | 24.05 | 24.05 | 11,307 | -0.78(-3.15%) |
Oct 23, 2018 | 24.57 | 24.83 | 24.33 | 24.83 | 8,170 | -0.33(-1.31%) |
Oct 22, 2018 | 25.20 | 25.20 | 25.05 | 25.16 | 5,585 | +0.03(+0.11%) |
Oct 19, 2018 | 25.22 | 25.27 | 25.03 | 25.13 | 9,397 | +0.07(+0.30%) |
Oct 18, 2018 | 25.31 | 25.32 | 25.06 | 25.06 | 4,250 | -0.42(-1.66%) |
Oct 17, 2018 | 25.59 | 25.59 | 25.44 | 25.48 | 10,905 | -0.22(-0.84%) |
Oct 16, 2018 | 25.53 | 25.74 | 25.53 | 25.70 | 29,558 | +0.45(+1.79%) |
Oct 15, 2018 | 25.20 | 25.33 | 25.13 | 25.25 | 3,559 | +0.12(+0.47%) |
Oct 12, 2018 | 25.35 | 25.41 | 25.10 | 25.13 | 4,139 | +0.30(+1.19%) |
Oct 11, 2018 | 25.09 | 25.21 | 24.76 | 24.83 | 27,030 | -0.54(-2.11%) |
Oct 10, 2018 | 25.72 | 25.72 | 25.36 | 25.37 | 6,295 | -0.61(-2.34%) |
Oct 09, 2018 | 25.87 | 26.02 | 25.87 | 25.98 | 10,134 | -0.02(-0.09%) |
Oct 08, 2018 | 26.06 | 26.06 | 25.80 | 26.00 | 11,100 | -0.31(-1.17%) |
Oct 05, 2018 | 26.50 | 26.50 | 26.19 | 26.31 | 5,929 | -0.36(-1.34%) |
Oct 04, 2018 | 26.86 | 26.86 | 26.50 | 26.66 | 11,034 | -0.31(-1.16%) |
Oct 03, 2018 | 27.00 | 27.06 | 26.98 | 26.98 | 1,314 | -0.04(-0.17%) |
Oct 02, 2018 | 27.05 | 27.09 | 27.02 | 27.02 | 9,319 | -0.17(-0.61%) |
Oct 01, 2018 | 27.29 | 27.35 | 27.19 | 27.19 | 3,867 | +0.06(+0.22%) |
Sep 28, 2018 | 27.16 | 27.22 | 27.09 | 27.13 | 10,963 | -0.22(-0.82%) |
Sep 27, 2018 | 27.41 | 27.41 | 27.31 | 27.35 | 3,679 | +0.04(+0.16%) |
Sep 26, 2018 | 27.46 | 27.49 | 27.31 | 27.31 | 9,470 | -0.13(-0.49%) |
Sep 25, 2018 | 27.51 | 27.51 | 27.44 | 27.44 | 5,907 | +0.04(+0.16%) |
Sep 24, 2018 | 27.32 | 27.43 | 27.32 | 27.40 | 8,781 | -0.02(-0.07%) |
Sep 21, 2018 | 27.53 | 27.60 | 27.40 | 27.41 | 9,956 | +0.05(+0.20%) |
Sep 20, 2018 | 27.48 | 27.49 | 27.30 | 27.36 | 9,132 | +0.09(+0.33%) |
Sep 19, 2018 | 27.13 | 27.27 | 27.10 | 27.27 | 35,048 | +0.17(+0.63%) |
Sep 18, 2018 | 27.04 | 27.10 | 27.04 | 27.10 | 1,006 | +0.16(+0.61%) |
Sep 17, 2018 | 27.04 | 27.09 | 26.94 | 26.94 | 10,244 | -0.18(-0.67%) |
Sep 14, 2018 | 27.13 | 27.24 | 27.05 | 27.12 | 3,020 | +0.04(+0.15%) |
Sep 13, 2018 | 27.10 | 27.24 | 27.02 | 27.08 | 6,170 | +0.22(+0.83%) |
Sep 12, 2018 | 26.68 | 26.86 | 26.62 | 26.86 | 2,873 | +0.12(+0.43%) |
Sep 11, 2018 | 26.64 | 26.79 | 26.57 | 26.74 | 5,954 | +0.04(+0.17%) |
Sep 10, 2018 | 26.69 | 26.76 | 26.67 | 26.69 | 3,539 | +0.15(+0.57%) |
Sep 07, 2018 | 26.51 | 26.66 | 26.51 | 26.54 | 5,723 | -0.20(-0.77%) |
Sep 06, 2018 | 26.80 | 26.80 | 26.55 | 26.75 | 4,812 | -0.15(-0.56%) |
Sep 05, 2018 | 27.10 | 27.10 | 26.81 | 26.90 | 6,194 | -0.19(-0.69%) |