Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.40 | 24.54 | 24.27 | 24.54 | 5,969 | -0.03(-0.11%) |
Nov 29, 2018 | 24.56 | 24.57 | 24.55 | 24.57 | 1,044 | +0.29(+1.19%) |
Nov 28, 2018 | 24.26 | 24.28 | 24.26 | 24.28 | 1,719 | +0.00(+0.00%) |
Nov 27, 2018 | 24.21 | 24.28 | 24.21 | 24.28 | 2,686 | +0.25(+1.06%) |
Nov 26, 2018 | 23.26 | 24.03 | 23.26 | 24.02 | 2,928 | +0.36(+1.51%) |
Nov 23, 2018 | 23.57 | 23.84 | 23.57 | 23.67 | 1,132 | +0.14(+0.58%) |
Nov 21, 2018 | 23.53 | 23.53 | 23.53 | 0 | +0.19(+0.83%) | |
Nov 20, 2018 | 23.35 | 23.35 | 23.22 | 23.34 | 2,163 | -0.50(-2.10%) |
Nov 19, 2018 | 23.97 | 23.97 | 23.63 | 23.84 | 7,440 | -0.18(-0.75%) |
Nov 16, 2018 | 23.72 | 24.02 | 23.71 | 24.02 | 2,058 | +0.52(+2.23%) |
Nov 15, 2018 | 23.49 | 23.49 | 23.49 | 23.49 | 115 | +0.14(+0.58%) |
Nov 14, 2018 | 23.36 | 23.36 | 23.36 | 23.36 | 127 | -0.29(-1.23%) |
Nov 13, 2018 | 23.79 | 23.90 | 23.64 | 23.65 | 6,776 | -0.25(-1.06%) |
Nov 12, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 1,338 | -0.29(-1.20%) |
Nov 09, 2018 | 24.19 | 24.19 | 24.19 | 24.19 | 102 | +0.00(+0.00%) |
Nov 08, 2018 | 24.25 | 24.25 | 24.19 | 24.19 | 9,574 | +0.24(+1.01%) |
Nov 07, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) |
Nov 06, 2018 | 24.03 | 24.03 | 23.93 | 23.95 | 5,269 | -0.13(-0.52%) |
Nov 05, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 336 | +0.42(+1.77%) |
Nov 02, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 205 | -0.03(-0.12%) |
Nov 01, 2018 | 23.69 | 23.69 | 23.69 | 23.69 | 10 | +0.11(+0.45%) |
Oct 31, 2018 | 23.67 | 23.67 | 23.50 | 23.58 | 13,340 | +0.27(+1.17%) |
Oct 30, 2018 | 23.04 | 23.37 | 23.04 | 23.31 | 33,188 | +0.51(+2.26%) |
Oct 29, 2018 | 23.33 | 23.33 | 22.79 | 22.79 | 570 | -0.31(-1.35%) |
Oct 26, 2018 | 22.90 | 23.10 | 22.90 | 23.10 | 3,499 | -0.17(-0.75%) |
Oct 25, 2018 | 22.89 | 23.28 | 22.89 | 23.28 | 1,959 | +0.09(+0.41%) |
Oct 24, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 565 | -0.19(-0.81%) |
Oct 23, 2018 | 23.22 | 23.38 | 23.22 | 23.38 | 1,132 | -0.20(-0.87%) |
Oct 22, 2018 | 23.29 | 23.58 | 23.29 | 23.58 | 7,102 | -0.04(-0.16%) |
Oct 19, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 205 | -0.08(-0.33%) |
Oct 18, 2018 | 24.12 | 24.12 | 23.67 | 23.70 | 6,157 | -0.21(-0.89%) |
Oct 17, 2018 | 23.91 | 23.91 | 23.91 | 23.91 | 412 | +0.48(+2.03%) |
Oct 16, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 4 | +0.00(+0.00%) |
Oct 15, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 256 | +0.49(+2.12%) |
Oct 12, 2018 | 22.85 | 23.06 | 22.85 | 22.95 | 1,955 | +0.04(+0.18%) |
Oct 11, 2018 | 22.91 | 22.91 | 22.91 | 22.91 | 574 | -0.79(-3.33%) |
Oct 10, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 247 | -0.23(-0.97%) |
Oct 09, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 10 | +0.00(+0.00%) |
Oct 08, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 18 | -0.04(-0.16%) |
Oct 05, 2018 | 24.28 | 24.28 | 23.97 | 23.97 | 514 | -0.32(-1.32%) |
Oct 04, 2018 | 24.60 | 24.60 | 24.29 | 24.29 | 7,635 | -0.72(-2.88%) |
Oct 03, 2018 | 25.33 | 25.33 | 25.01 | 25.01 | 325 | -0.22(-0.88%) |
Oct 02, 2018 | 25.12 | 25.25 | 25.12 | 25.23 | 1,980 | +0.18(+0.74%) |
Oct 01, 2018 | 25.18 | 25.18 | 25.05 | 25.05 | 6,030 | +0.05(+0.19%) |
Sep 28, 2018 | 24.10 | 25.00 | 24.10 | 25.00 | 1,749 | +0.12(+0.47%) |
Sep 27, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 164 | -0.06(-0.22%) |
Sep 26, 2018 | 24.98 | 25.03 | 24.94 | 24.94 | 5,712 | -0.10(-0.40%) |
Sep 25, 2018 | 25.47 | 25.47 | 25.02 | 25.04 | 6,334 | -0.21(-0.83%) |
Sep 24, 2018 | 25.48 | 25.48 | 25.25 | 25.25 | 4,393 | -0.40(-1.57%) |
Sep 21, 2018 | 25.47 | 25.65 | 25.47 | 25.65 | 2,984 | +0.15(+0.59%) |
Sep 20, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 209 | +0.19(+0.75%) |
Sep 19, 2018 | 25.31 | 25.31 | 25.31 | 25.31 | 765 | -0.04(-0.17%) |
Sep 18, 2018 | 25.39 | 25.39 | 25.35 | 25.35 | 760 | +0.12(+0.48%) |
Sep 17, 2018 | 25.19 | 25.23 | 25.19 | 25.23 | 379 | -0.11(-0.42%) |
Sep 14, 2018 | 25.11 | 25.35 | 25.11 | 25.34 | 15,438 | -0.15(-0.57%) |
Sep 13, 2018 | 25.80 | 25.80 | 25.35 | 25.48 | 4,240 | +0.03(+0.12%) |
Sep 12, 2018 | 25.44 | 25.49 | 25.44 | 25.45 | 2,779 | +0.36(+1.43%) |
Sep 11, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 9,016 | +0.04(+0.14%) |
Sep 10, 2018 | 25.46 | 25.46 | 25.01 | 25.06 | 7,091 | +0.09(+0.38%) |
Sep 07, 2018 | 24.96 | 24.96 | 24.96 | 24.96 | 411 | -0.17(-0.68%) |
Sep 06, 2018 | 25.36 | 25.37 | 25.13 | 25.13 | 2,173 | -0.17(-0.69%) |
Sep 05, 2018 | 25.60 | 25.60 | 25.10 | 25.31 | 5,685 | -0.07(-0.27%) |