Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.13 | 23.44 | 23.12 | 23.44 | 30,700 | -0.16(-0.66%) |
Nov 29, 2018 | 23.51 | 23.59 | 23.39 | 23.59 | 614 | +0.18(+0.78%) |
Nov 28, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 852 | -0.13(-0.55%) |
Nov 27, 2018 | 23.54 | 23.54 | 23.54 | 124 | +0.00(+0.00%) | |
Nov 26, 2018 | 23.54 | 23.54 | 23.54 | 23.54 | 869 | -0.47(-1.96%) |
Nov 23, 2018 | 23.99 | 24.01 | 23.99 | 24.01 | 700 | +0.07(+0.29%) |
Nov 21, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.04(+0.17%) | |
Nov 20, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 291 | -0.13(-0.53%) |
Nov 19, 2018 | 24.07 | 24.07 | 24.01 | 24.03 | 2,744 | +0.18(+0.73%) |
Nov 16, 2018 | 23.84 | 23.85 | 23.82 | 23.85 | 500 | +0.12(+0.49%) |
Nov 15, 2018 | 23.56 | 23.74 | 23.56 | 23.74 | 1,664 | -0.02(-0.08%) |
Nov 14, 2018 | 23.77 | 23.77 | 23.76 | 23.76 | 267 | -0.04(-0.18%) |
Nov 13, 2018 | 24.00 | 24.00 | 23.80 | 23.80 | 7,507 | -0.37(-1.52%) |
Nov 12, 2018 | 23.94 | 24.16 | 23.94 | 24.16 | 2,022 | +0.53(+2.26%) |
Nov 09, 2018 | 23.77 | 23.77 | 23.63 | 23.63 | 1,800 | -0.42(-1.75%) |
Nov 08, 2018 | 23.95 | 24.05 | 23.91 | 24.05 | 7,867 | -0.27(-1.13%) |
Nov 07, 2018 | 24.38 | 24.38 | 24.23 | 24.33 | 9,349 | +0.19(+0.80%) |
Nov 06, 2018 | 24.12 | 24.18 | 24.12 | 24.13 | 6,667 | +0.00(+0.00%) |
Nov 05, 2018 | 23.74 | 24.13 | 23.74 | 24.13 | 2,392 | +0.50(+2.11%) |
Nov 02, 2018 | 23.52 | 23.63 | 23.43 | 23.63 | 600 | -0.27(-1.13%) |
Nov 01, 2018 | 23.93 | 23.93 | 23.90 | 23.90 | 437 | +0.20(+0.85%) |
Oct 31, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 233 | +0.63(+2.75%) |
Oct 30, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 1,150 | -0.13(-0.58%) |
Oct 29, 2018 | 23.15 | 23.20 | 23.09 | 23.20 | 12,007 | -0.46(-1.96%) |
Oct 26, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 200 | -0.19(-0.78%) |
Oct 25, 2018 | 23.75 | 23.89 | 23.75 | 23.85 | 1,450 | +0.22(+0.94%) |
Oct 24, 2018 | 23.51 | 23.63 | 23.51 | 23.63 | 5,228 | +0.45(+1.93%) |
Oct 23, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 225 | -0.09(-0.38%) |
Oct 22, 2018 | 23.31 | 23.31 | 23.20 | 23.27 | 1,598 | +0.16(+0.67%) |
Oct 19, 2018 | 23.15 | 23.15 | 23.11 | 23.11 | 500 | +0.12(+0.54%) |
Oct 18, 2018 | 22.74 | 22.99 | 22.74 | 22.99 | 693 | +0.48(+2.14%) |
Oct 17, 2018 | 22.74 | 22.74 | 22.51 | 22.51 | 482 | -0.03(-0.13%) |
Oct 16, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 405 | +0.01(+0.03%) |
Oct 15, 2018 | 22.55 | 22.57 | 22.53 | 22.53 | 1,281 | +0.12(+0.54%) |
Oct 12, 2018 | 22.54 | 22.54 | 22.41 | 22.41 | 1,000 | -0.31(-1.35%) |
Oct 11, 2018 | 22.68 | 22.72 | 22.57 | 22.72 | 2,224 | -0.32(-1.40%) |
Oct 10, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 611 | -0.01(-0.06%) |
Oct 09, 2018 | 23.05 | 23.05 | 23.05 | 23.05 | 291 | -1.00(-4.15%) |
Oct 08, 2018 | 23.03 | 24.05 | 23.03 | 24.05 | 381 | +0.05(+0.21%) |
Oct 05, 2018 | 24.00 | 24.00 | 24.00 | 88 | +0.00(+0.00%) | |
Oct 04, 2018 | 24.00 | 24.00 | 24.00 | 81 | +0.00(+0.00%) | |
Oct 03, 2018 | 24.27 | 24.27 | 24.00 | 24.00 | 321 | -0.32(-1.30%) |
Oct 02, 2018 | 24.40 | 24.41 | 24.31 | 24.32 | 5,069 | -0.28(-1.13%) |
Oct 01, 2018 | 24.52 | 24.59 | 24.52 | 24.59 | 451 | -0.01(-0.03%) |
Sep 28, 2018 | 23.99 | 23.99 | 24.60 | 313 | +0.61(+2.55%) | |
Sep 27, 2018 | 24.09 | 24.09 | 23.99 | 23.99 | 2,227 | +0.02(+0.07%) |
Sep 26, 2018 | 23.90 | 24.08 | 23.90 | 23.97 | 1,552 | -0.09(-0.39%) |
Sep 25, 2018 | 24.07 | 24.07 | 24.07 | 24.07 | 4,372 | -0.34(-1.38%) |
Sep 24, 2018 | 24.37 | 24.41 | 24.37 | 24.41 | 858 | -0.19(-0.78%) |
Sep 21, 2018 | 24.56 | 24.60 | 24.56 | 24.60 | 700 | -0.03(-0.13%) |
Sep 20, 2018 | 24.52 | 24.63 | 24.52 | 24.63 | 1,701 | +0.11(+0.45%) |
Sep 19, 2018 | 24.36 | 24.52 | 24.36 | 24.52 | 2,800 | +0.30(+1.26%) |
Sep 18, 2018 | 24.18 | 24.26 | 24.00 | 24.21 | 904 | +0.20(+0.85%) |
Sep 17, 2018 | 24.01 | 24.01 | 24.01 | 137 | +0.00(+0.00%) | |
Sep 14, 2018 | 24.01 | 24.01 | 24.01 | 24.01 | 1,300 | -0.15(-0.61%) |
Sep 13, 2018 | 24.16 | 24.16 | 24.16 | 150 | +0.00(+0.00%) | |
Sep 12, 2018 | 24.14 | 24.16 | 24.14 | 24.16 | 1,800 | +0.38(+1.58%) |
Sep 11, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 917 | -0.22(-0.90%) |
Sep 10, 2018 | 23.91 | 24.00 | 23.91 | 24.00 | 3,975 | +0.07(+0.28%) |
Sep 07, 2018 | 23.76 | 23.93 | 23.75 | 23.93 | 2,400 | +0.18(+0.77%) |
Sep 06, 2018 | 23.73 | 23.75 | 23.73 | 23.75 | 2,102 | -0.32(-1.31%) |
Sep 05, 2018 | 24.07 | 24.07 | 24.07 | 24.07 | 6,575 | +0.18(+0.77%) |