Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.30 | 23.41 | 23.24 | 23.41 | 1,722,409 | +0.01(+0.04%) |
Nov 29, 2018 | 23.40 | 23.47 | 23.35 | 23.40 | 407,590 | -0.10(-0.40%) |
Nov 28, 2018 | 23.31 | 23.51 | 23.24 | 23.50 | 316,766 | +0.16(+0.67%) |
Nov 27, 2018 | 23.22 | 23.34 | 23.18 | 23.34 | 237,877 | -0.05(-0.22%) |
Nov 26, 2018 | 23.28 | 23.39 | 23.25 | 23.39 | 348,850 | +0.39(+1.69%) |
Nov 23, 2018 | 22.93 | 23.05 | 22.89 | 23.00 | 121,557 | -0.15(-0.63%) |
Nov 21, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.30(+1.32%) | |
Nov 20, 2018 | 22.87 | 22.99 | 22.78 | 22.85 | 602,812 | -0.30(-1.31%) |
Nov 19, 2018 | 23.36 | 23.38 | 23.09 | 23.15 | 587,767 | -0.26(-1.11%) |
Nov 16, 2018 | 23.23 | 23.43 | 23.20 | 23.41 | 302,041 | -0.11(-0.48%) |
Nov 15, 2018 | 23.30 | 23.54 | 23.18 | 23.52 | 387,367 | +0.10(+0.41%) |
Nov 14, 2018 | 23.69 | 23.69 | 23.37 | 23.43 | 309,454 | -0.03(-0.15%) |
Nov 13, 2018 | 23.45 | 23.59 | 23.40 | 23.46 | 446,906 | +0.03(+0.15%) |
Nov 12, 2018 | 23.55 | 23.56 | 23.41 | 23.43 | 135,876 | -0.27(-1.13%) |
Nov 09, 2018 | 23.63 | 23.73 | 23.59 | 23.69 | 475,231 | -0.01(-0.04%) |
Nov 08, 2018 | 23.75 | 23.83 | 23.68 | 23.70 | 307,761 | -0.15(-0.62%) |
Nov 07, 2018 | 23.75 | 23.86 | 23.64 | 23.85 | 770,165 | +0.27(+1.14%) |
Nov 06, 2018 | 23.47 | 23.59 | 23.46 | 23.58 | 658,955 | -0.04(-0.18%) |
Nov 05, 2018 | 23.61 | 23.68 | 23.52 | 23.62 | 1,833,640 | +0.03(+0.15%) |
Nov 02, 2018 | 23.69 | 23.78 | 23.48 | 23.59 | 1,315,366 | +0.04(+0.18%) |
Nov 01, 2018 | 23.56 | 23.58 | 23.47 | 23.55 | 624,632 | +0.10(+0.44%) |
Oct 31, 2018 | 23.48 | 23.56 | 23.42 | 23.44 | 762,650 | +0.16(+0.71%) |
Oct 30, 2018 | 22.98 | 23.28 | 22.95 | 23.28 | 1,931,710 | +0.36(+1.58%) |
Oct 29, 2018 | 23.19 | 23.25 | 22.75 | 22.92 | 1,408,856 | +0.03(+0.15%) |
Oct 26, 2018 | 22.83 | 23.04 | 22.61 | 22.88 | 905,081 | -0.16(-0.67%) |
Oct 25, 2018 | 22.90 | 23.15 | 22.85 | 23.04 | 626,551 | +0.39(+1.72%) |
Oct 24, 2018 | 23.12 | 23.14 | 22.64 | 22.65 | 1,471,107 | -0.50(-2.16%) |
Oct 23, 2018 | 22.96 | 23.22 | 22.88 | 23.15 | 699,248 | -0.15(-0.63%) |
Oct 22, 2018 | 23.40 | 23.43 | 23.26 | 23.30 | 689,084 | -0.05(-0.22%) |
Oct 19, 2018 | 23.34 | 23.46 | 23.34 | 23.35 | 413,526 | +0.10(+0.45%) |
Oct 18, 2018 | 23.45 | 23.53 | 23.19 | 23.24 | 881,158 | -0.27(-1.14%) |
Oct 17, 2018 | 23.55 | 23.58 | 23.38 | 23.51 | 433,989 | -0.07(-0.29%) |
Oct 16, 2018 | 23.43 | 23.61 | 23.43 | 23.58 | 561,495 | +0.37(+1.60%) |
Oct 15, 2018 | 23.17 | 23.29 | 23.15 | 23.21 | 514,621 | -0.01(-0.04%) |
Oct 12, 2018 | 23.36 | 23.37 | 23.01 | 23.22 | 1,298,347 | +0.12(+0.52%) |
Oct 11, 2018 | 23.42 | 23.47 | 22.99 | 23.10 | 811,263 | -0.41(-1.73%) |
Oct 10, 2018 | 23.89 | 23.89 | 23.47 | 23.50 | 851,767 | -0.53(-2.19%) |
Oct 09, 2018 | 23.92 | 24.09 | 23.92 | 24.03 | 589,760 | -0.04(-0.18%) |
Oct 08, 2018 | 23.99 | 24.08 | 23.94 | 24.07 | 405,944 | -0.16(-0.68%) |
Oct 05, 2018 | 24.30 | 24.35 | 24.18 | 24.24 | 577,107 | -0.26(-1.06%) |
Oct 04, 2018 | 24.61 | 24.63 | 24.43 | 24.50 | 623,056 | -0.29(-1.18%) |
Oct 03, 2018 | 24.83 | 24.88 | 24.76 | 24.79 | 1,156,249 | +0.13(+0.53%) |
Oct 02, 2018 | 24.63 | 24.67 | 24.61 | 24.66 | 709,271 | -0.08(-0.31%) |
Oct 01, 2018 | 24.81 | 24.82 | 24.71 | 24.74 | 848,627 | +0.06(+0.24%) |
Sep 28, 2018 | 24.70 | 24.77 | 24.65 | 24.68 | 828,905 | -0.20(-0.80%) |
Sep 27, 2018 | 24.87 | 24.97 | 24.86 | 24.88 | 946,510 | +0.13(+0.52%) |
Sep 26, 2018 | 24.75 | 24.85 | 24.75 | 24.75 | 283,325 | +0.00(+0.00%) |
Sep 25, 2018 | 24.79 | 24.81 | 24.72 | 24.75 | 10,838,641 | +0.07(+0.28%) |
Sep 24, 2018 | 24.70 | 24.70 | 24.64 | 24.68 | 732,863 | -0.08(-0.31%) |
Sep 21, 2018 | 24.76 | 24.82 | 24.74 | 24.76 | 708,042 | +0.13(+0.53%) |
Sep 20, 2018 | 24.58 | 24.65 | 24.55 | 24.63 | 305,824 | +0.18(+0.74%) |
Sep 19, 2018 | 24.36 | 24.45 | 24.36 | 24.45 | 406,134 | +0.09(+0.35%) |
Sep 18, 2018 | 24.24 | 24.38 | 24.24 | 24.36 | 309,528 | +0.16(+0.64%) |
Sep 17, 2018 | 24.31 | 24.34 | 24.20 | 24.20 | 348,977 | -0.10(-0.43%) |
Sep 14, 2018 | 24.29 | 24.33 | 24.25 | 24.31 | 242,535 | +0.05(+0.21%) |
Sep 13, 2018 | 24.29 | 24.33 | 24.21 | 24.26 | 362,008 | +0.04(+0.18%) |
Sep 12, 2018 | 24.19 | 24.27 | 24.17 | 24.21 | 194,979 | +0.03(+0.14%) |
Sep 11, 2018 | 24.03 | 24.19 | 24.03 | 24.18 | 201,119 | -0.01(-0.04%) |
Sep 10, 2018 | 24.18 | 24.22 | 24.14 | 24.19 | 246,938 | +0.13(+0.54%) |
Sep 07, 2018 | 23.94 | 24.08 | 23.93 | 24.06 | 324,847 | -0.09(-0.36%) |
Sep 06, 2018 | 24.22 | 24.26 | 24.05 | 24.14 | 546,478 | -0.12(-0.50%) |
Sep 05, 2018 | 24.30 | 24.32 | 24.19 | 24.26 | 697,093 | -0.26(-1.06%) |