Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.00 | 24.03 | 22.55 | 22.89 | 460,300 | -1.16(-4.82%) |
Nov 29, 2018 | 24.23 | 24.23 | 24.00 | 24.05 | 94,188 | -0.40(-1.64%) |
Nov 28, 2018 | 24.56 | 24.56 | 24.32 | 24.45 | 102,795 | -0.06(-0.24%) |
Nov 27, 2018 | 24.68 | 24.68 | 24.51 | 24.51 | 80,821 | -0.15(-0.61%) |
Nov 26, 2018 | 24.79 | 24.90 | 24.65 | 24.66 | 93,298 | -0.16(-0.64%) |
Nov 23, 2018 | 24.84 | 24.85 | 24.75 | 24.82 | 42,500 | +0.06(+0.24%) |
Nov 21, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 24.65 | 24.76 | 24.50 | 24.74 | 111,848 | -0.40(-1.59%) |
Nov 19, 2018 | 25.15 | 25.21 | 25.11 | 25.14 | 62,036 | -0.02(-0.08%) |
Nov 16, 2018 | 25.10 | 25.18 | 25.08 | 25.16 | 31,000 | +0.07(+0.28%) |
Nov 15, 2018 | 25.26 | 25.28 | 25.05 | 25.09 | 51,318 | -0.18(-0.71%) |
Nov 14, 2018 | 25.21 | 25.42 | 25.21 | 25.27 | 33,317 | +0.06(+0.23%) |
Nov 13, 2018 | 25.15 | 25.21 | 25.15 | 25.21 | 29,651 | +0.08(+0.32%) |
Nov 12, 2018 | 25.18 | 25.18 | 25.11 | 25.13 | 20,741 | -0.04(-0.16%) |
Nov 09, 2018 | 25.13 | 25.17 | 25.11 | 25.17 | 30,800 | +0.09(+0.36%) |
Nov 08, 2018 | 25.10 | 25.13 | 25.02 | 25.08 | 42,190 | -0.02(-0.08%) |
Nov 07, 2018 | 25.14 | 25.18 | 25.10 | 25.10 | 88,249 | -0.02(-0.08%) |
Nov 06, 2018 | 25.18 | 25.19 | 25.12 | 25.12 | 23,976 | -0.04(-0.16%) |
Nov 05, 2018 | 25.15 | 25.16 | 25.10 | 25.16 | 28,209 | +0.06(+0.24%) |
Nov 02, 2018 | 25.17 | 25.19 | 25.09 | 25.10 | 48,500 | -0.05(-0.20%) |
Nov 01, 2018 | 25.12 | 25.18 | 25.10 | 25.15 | 22,735 | +0.01(+0.04%) |
Oct 31, 2018 | 25.10 | 25.15 | 25.06 | 25.14 | 35,865 | +0.04(+0.16%) |
Oct 30, 2018 | 25.03 | 25.11 | 25.00 | 25.10 | 29,418 | +0.08(+0.32%) |
Oct 29, 2018 | 25.04 | 25.10 | 25.01 | 25.02 | 63,254 | +0.03(+0.12%) |
Oct 26, 2018 | 25.04 | 25.05 | 24.78 | 24.99 | 191,000 | -0.09(-0.36%) |
Oct 25, 2018 | 25.05 | 25.13 | 25.03 | 25.08 | 80,848 | +0.02(+0.08%) |
Oct 24, 2018 | 25.06 | 25.17 | 25.05 | 25.06 | 52,481 | -0.04(-0.16%) |
Oct 23, 2018 | 25.06 | 25.14 | 25.06 | 25.10 | 24,201 | -0.04(-0.16%) |
Oct 22, 2018 | 25.19 | 25.22 | 25.10 | 25.14 | 27,852 | -0.05(-0.20%) |
Oct 19, 2018 | 25.02 | 25.19 | 25.02 | 25.19 | 77,300 | +0.17(+0.68%) |
Oct 18, 2018 | 25.04 | 25.05 | 25.00 | 25.02 | 50,041 | -0.01(-0.04%) |
Oct 17, 2018 | 25.04 | 25.07 | 25.01 | 25.03 | 31,319 | -0.01(-0.04%) |
Oct 16, 2018 | 25.10 | 25.10 | 25.04 | 25.04 | 23,344 | -0.06(-0.24%) |
Oct 15, 2018 | 25.11 | 25.13 | 25.01 | 25.10 | 49,221 | -0.01(-0.04%) |
Oct 12, 2018 | 25.10 | 25.11 | 25.02 | 25.11 | 54,300 | +0.03(+0.12%) |
Oct 11, 2018 | 25.02 | 25.13 | 25.01 | 25.08 | 53,930 | +0.01(+0.04%) |
Oct 10, 2018 | 25.12 | 25.15 | 24.98 | 25.07 | 57,169 | -0.08(-0.32%) |
Oct 09, 2018 | 25.19 | 25.19 | 25.05 | 25.15 | 96,542 | +0.11(+0.44%) |
Oct 08, 2018 | 25.10 | 25.17 | 24.90 | 25.04 | 80,220 | -0.03(-0.12%) |
Oct 05, 2018 | 25.08 | 25.17 | 25.00 | 25.07 | 54,600 | -0.05(-0.20%) |
Oct 04, 2018 | 25.25 | 25.25 | 25.03 | 25.12 | 114,834 | -0.14(-0.55%) |
Oct 03, 2018 | 25.25 | 25.34 | 25.18 | 25.26 | 61,217 | -0.04(-0.16%) |
Oct 02, 2018 | 25.30 | 25.35 | 25.30 | 25.30 | 51,927 | -0.01(-0.04%) |
Oct 01, 2018 | 25.41 | 25.41 | 25.20 | 25.31 | 53,731 | -0.09(-0.35%) |
Sep 28, 2018 | 25.38 | 25.41 | 25.34 | 25.40 | 26,400 | -0.01(-0.04%) |
Sep 27, 2018 | 25.39 | 25.45 | 25.32 | 25.41 | 146,574 | +0.02(+0.08%) |
Sep 26, 2018 | 25.33 | 25.39 | 25.30 | 25.39 | 68,077 | +0.08(+0.32%) |
Sep 25, 2018 | 25.39 | 25.39 | 25.24 | 25.31 | 157,299 | -0.11(-0.43%) |
Sep 24, 2018 | 25.36 | 25.48 | 25.35 | 25.42 | 21,695 | +0.00(+0.00%) |
Sep 21, 2018 | 25.35 | 25.45 | 25.35 | 25.42 | 46,200 | +0.01(+0.04%) |
Sep 20, 2018 | 25.37 | 25.44 | 25.33 | 25.41 | 46,434 | -0.08(-0.31%) |
Sep 19, 2018 | 25.52 | 25.52 | 25.47 | 25.49 | 53,628 | -0.10(-0.39%) |
Sep 18, 2018 | 25.50 | 25.62 | 25.50 | 25.59 | 34,442 | +0.04(+0.16%) |
Sep 17, 2018 | 25.59 | 25.59 | 25.52 | 25.55 | 31,549 | -0.04(-0.16%) |
Sep 14, 2018 | 25.56 | 25.59 | 25.47 | 25.59 | 43,700 | +0.10(+0.39%) |
Sep 13, 2018 | 25.51 | 25.51 | 25.46 | 25.49 | 42,117 | -0.01(-0.02%) |
Sep 12, 2018 | 25.41 | 25.50 | 25.37 | 25.50 | 53,844 | +0.12(+0.49%) |
Sep 11, 2018 | 25.35 | 25.39 | 25.35 | 25.37 | 41,524 | +0.04(+0.16%) |
Sep 10, 2018 | 25.36 | 25.43 | 25.32 | 25.33 | 44,435 | -0.03(-0.12%) |
Sep 07, 2018 | 25.49 | 25.49 | 25.36 | 25.36 | 30,700 | -0.08(-0.31%) |
Sep 06, 2018 | 25.51 | 25.51 | 25.43 | 25.44 | 15,684 | -0.08(-0.30%) |
Sep 05, 2018 | 25.50 | 25.56 | 25.45 | 25.52 | 53,218 | +0.07(+0.27%) |