Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.90 | 25.00 | 24.75 | 24.75 | 28,500 | -0.08(-0.32%) |
Nov 29, 2018 | 24.67 | 25.39 | 24.67 | 24.83 | 29,382 | -0.31(-1.23%) |
Nov 28, 2018 | 24.66 | 25.19 | 24.66 | 25.14 | 16,940 | +0.42(+1.70%) |
Nov 27, 2018 | 24.63 | 24.90 | 24.44 | 24.72 | 10,820 | -0.16(-0.62%) |
Nov 26, 2018 | 24.88 | 25.46 | 24.68 | 24.88 | 16,935 | +0.20(+0.79%) |
Nov 23, 2018 | 24.68 | 25.69 | 24.68 | 24.68 | 2,400 | -0.83(-3.25%) |
Nov 21, 2018 | 25.51 | 25.51 | 25.51 | 0 | +0.21(+0.83%) | |
Nov 20, 2018 | 24.65 | 25.30 | 24.65 | 25.30 | 12,768 | +0.69(+2.80%) |
Nov 19, 2018 | 24.58 | 25.46 | 24.58 | 24.61 | 8,880 | -0.61(-2.43%) |
Nov 16, 2018 | 24.60 | 25.43 | 24.60 | 25.22 | 8,500 | +0.58(+2.36%) |
Nov 15, 2018 | 24.73 | 25.10 | 24.64 | 24.64 | 166,676 | -0.15(-0.61%) |
Nov 14, 2018 | 24.73 | 25.23 | 24.73 | 24.79 | 16,153 | +0.06(+0.24%) |
Nov 13, 2018 | 24.73 | 25.19 | 24.73 | 24.73 | 5,721 | -0.12(-0.48%) |
Nov 12, 2018 | 24.90 | 25.42 | 24.73 | 24.85 | 10,674 | +0.13(+0.53%) |
Nov 09, 2018 | 25.27 | 25.27 | 24.72 | 24.72 | 7,400 | +0.01(+0.04%) |
Nov 08, 2018 | 24.71 | 25.40 | 24.71 | 24.71 | 10,840 | -0.12(-0.48%) |
Nov 07, 2018 | 24.74 | 25.39 | 24.70 | 24.83 | 14,953 | -0.56(-2.21%) |
Nov 06, 2018 | 24.94 | 25.52 | 24.75 | 25.39 | 32,220 | +0.30(+1.21%) |
Nov 05, 2018 | 25.63 | 25.63 | 24.85 | 25.09 | 23,575 | +0.16(+0.63%) |
Nov 02, 2018 | 24.97 | 25.81 | 24.93 | 24.93 | 16,500 | -0.39(-1.55%) |
Nov 01, 2018 | 25.14 | 25.72 | 24.97 | 25.32 | 6,834 | +0.04(+0.17%) |
Oct 31, 2018 | 25.38 | 26.10 | 25.16 | 25.28 | 3,230 | -0.18(-0.71%) |
Oct 30, 2018 | 25.45 | 26.21 | 25.42 | 25.46 | 7,592 | -0.20(-0.78%) |
Oct 29, 2018 | 26.11 | 26.27 | 25.66 | 25.66 | 22,733 | -0.25(-0.96%) |
Oct 26, 2018 | 25.46 | 26.07 | 25.46 | 25.91 | 16,000 | -0.10(-0.37%) |
Oct 25, 2018 | 25.77 | 26.47 | 25.73 | 26.00 | 5,426 | +0.30(+1.19%) |
Oct 24, 2018 | 25.70 | 26.46 | 25.64 | 25.70 | 4,779 | +0.28(+1.10%) |
Oct 23, 2018 | 25.25 | 25.91 | 25.19 | 25.42 | 5,768 | -0.32(-1.24%) |
Oct 22, 2018 | 25.70 | 26.67 | 25.70 | 25.74 | 4,240 | -0.81(-3.05%) |
Oct 19, 2018 | 25.91 | 26.55 | 25.88 | 26.55 | 3,500 | +0.37(+1.41%) |
Oct 18, 2018 | 26.23 | 26.53 | 25.92 | 26.18 | 9,740 | +0.56(+2.19%) |
Oct 17, 2018 | 25.66 | 26.39 | 25.62 | 25.62 | 3,730 | -0.36(-1.40%) |
Oct 16, 2018 | 26.10 | 26.12 | 25.45 | 25.98 | 5,410 | +0.43(+1.70%) |
Oct 15, 2018 | 25.81 | 25.81 | 25.04 | 25.55 | 42,932 | +0.23(+0.91%) |
Oct 12, 2018 | 25.60 | 25.85 | 25.32 | 25.32 | 6,400 | -0.28(-1.09%) |
Oct 11, 2018 | 25.79 | 25.88 | 25.60 | 25.60 | 6,043 | -0.15(-0.58%) |
Oct 10, 2018 | 25.79 | 26.14 | 25.75 | 25.75 | 5,892 | -0.14(-0.52%) |
Oct 09, 2018 | 25.50 | 26.04 | 25.50 | 25.89 | 1,801 | +0.14(+0.52%) |
Oct 08, 2018 | 25.49 | 26.09 | 25.49 | 25.75 | 6,182 | +0.00(+0.00%) |
Oct 05, 2018 | 26.22 | 26.22 | 25.75 | 25.75 | 6,300 | -0.31(-1.18%) |
Oct 04, 2018 | 25.75 | 26.21 | 25.75 | 26.06 | 1,574 | -0.14(-0.54%) |
Oct 03, 2018 | 25.98 | 26.35 | 25.85 | 26.20 | 5,358 | +0.08(+0.31%) |
Oct 02, 2018 | 26.02 | 26.64 | 25.82 | 26.12 | 6,020 | +0.37(+1.44%) |
Oct 01, 2018 | 26.31 | 26.35 | 25.75 | 25.75 | 1,519 | -0.21(-0.81%) |
Sep 28, 2018 | 26.36 | 26.36 | 25.75 | 25.96 | 5,400 | +0.21(+0.82%) |
Sep 27, 2018 | 25.75 | 26.44 | 25.75 | 25.75 | 15,207 | -0.77(-2.90%) |
Sep 26, 2018 | 25.75 | 26.55 | 25.75 | 26.52 | 2,764 | +0.60(+2.31%) |
Sep 25, 2018 | 26.04 | 26.55 | 25.87 | 25.92 | 5,023 | +0.15(+0.58%) |
Sep 24, 2018 | 25.75 | 26.38 | 25.75 | 25.77 | 24,939 | -0.18(-0.69%) |
Sep 21, 2018 | 25.81 | 26.11 | 25.81 | 25.95 | 3,400 | -0.11(-0.40%) |
Sep 20, 2018 | 25.82 | 26.61 | 25.82 | 26.05 | 2,303 | -0.53(-1.99%) |
Sep 19, 2018 | 27.12 | 27.12 | 26.31 | 26.59 | 5,251 | -0.64(-2.37%) |
Sep 18, 2018 | 26.68 | 27.23 | 26.48 | 27.23 | 10,634 | +0.84(+3.18%) |
Sep 17, 2018 | 26.93 | 26.93 | 26.39 | 26.39 | 5,695 | +0.04(+0.15%) |
Sep 14, 2018 | 26.39 | 26.78 | 26.19 | 26.35 | 71,600 | -0.24(-0.90%) |
Sep 13, 2018 | 26.63 | 27.22 | 26.59 | 26.59 | 3,155 | -0.12(-0.47%) |
Sep 12, 2018 | 26.09 | 26.96 | 26.09 | 26.71 | 2,166 | +0.91(+3.55%) |
Sep 11, 2018 | 25.75 | 26.34 | 25.75 | 25.80 | 1,241 | -0.01(-0.05%) |
Sep 10, 2018 | 25.75 | 26.00 | 25.75 | 25.81 | 1,201 | +0.06(+0.24%) |
Sep 07, 2018 | 25.82 | 26.01 | 25.75 | 25.75 | 4,100 | -0.25(-0.96%) |
Sep 06, 2018 | 26.04 | 26.27 | 26.00 | 26.00 | 2,982 | -0.28(-1.07%) |
Sep 05, 2018 | 25.64 | 26.28 | 25.64 | 26.28 | 1,493 | +0.28(+1.08%) |