Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.64 | 24.64 | 24.36 | 24.50 | 54,929 | -0.23(-0.94%) |
Nov 29, 2018 | 24.70 | 24.86 | 24.59 | 24.73 | 38,552 | -0.16(-0.65%) |
Nov 28, 2018 | 24.41 | 24.93 | 24.33 | 24.89 | 137,632 | +0.52(+2.14%) |
Nov 27, 2018 | 24.18 | 24.39 | 24.14 | 24.37 | 98,878 | +0.20(+0.83%) |
Nov 26, 2018 | 24.19 | 24.30 | 24.05 | 24.17 | 313,126 | +0.39(+1.62%) |
Nov 23, 2018 | 23.87 | 23.93 | 23.78 | 23.78 | 11,832 | -0.22(-0.90%) |
Nov 21, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.47(+1.98%) | |
Nov 20, 2018 | 23.60 | 23.74 | 23.42 | 23.53 | 116,047 | -0.39(-1.61%) |
Nov 19, 2018 | 24.01 | 24.13 | 23.84 | 23.92 | 47,531 | -0.29(-1.19%) |
Nov 16, 2018 | 23.88 | 24.36 | 23.88 | 24.21 | 30,142 | +0.06(+0.23%) |
Nov 15, 2018 | 23.65 | 24.22 | 23.65 | 24.15 | 56,686 | +0.61(+2.59%) |
Nov 14, 2018 | 23.68 | 23.72 | 23.37 | 23.54 | 31,461 | -0.01(-0.03%) |
Nov 13, 2018 | 23.44 | 23.72 | 23.44 | 23.55 | 28,356 | +0.34(+1.45%) |
Nov 12, 2018 | 23.45 | 23.45 | 23.21 | 23.21 | 38,706 | -0.37(-1.57%) |
Nov 09, 2018 | 23.66 | 23.76 | 23.48 | 23.58 | 35,622 | -0.32(-1.34%) |
Nov 08, 2018 | 24.17 | 24.17 | 23.84 | 23.90 | 97,382 | -0.58(-2.36%) |
Nov 07, 2018 | 24.25 | 24.52 | 24.25 | 24.48 | 34,013 | +0.54(+2.24%) |
Nov 06, 2018 | 23.84 | 24.02 | 23.84 | 23.94 | 19,308 | -0.01(-0.03%) |
Nov 05, 2018 | 23.84 | 24.05 | 23.84 | 23.95 | 40,113 | +0.14(+0.57%) |
Nov 02, 2018 | 24.01 | 24.03 | 23.68 | 23.81 | 96,032 | +0.05(+0.20%) |
Nov 01, 2018 | 23.37 | 23.77 | 23.32 | 23.76 | 150,759 | +0.71(+3.10%) |
Oct 31, 2018 | 23.05 | 23.22 | 22.97 | 23.05 | 126,229 | +0.10(+0.45%) |
Oct 30, 2018 | 22.68 | 22.95 | 22.68 | 22.95 | 79,655 | +0.42(+1.85%) |
Oct 29, 2018 | 22.99 | 22.99 | 22.33 | 22.53 | 26,405 | -0.30(-1.30%) |
Oct 26, 2018 | 22.59 | 22.86 | 22.51 | 22.83 | 50,569 | -0.15(-0.66%) |
Oct 25, 2018 | 22.73 | 23.15 | 22.73 | 22.98 | 85,689 | +0.55(+2.43%) |
Oct 24, 2018 | 22.95 | 23.04 | 22.39 | 22.43 | 45,975 | -0.69(-2.99%) |
Oct 23, 2018 | 22.72 | 23.16 | 22.69 | 23.12 | 55,516 | -0.05(-0.21%) |
Oct 22, 2018 | 23.43 | 23.43 | 23.12 | 23.17 | 75,408 | +0.05(+0.21%) |
Oct 19, 2018 | 23.27 | 23.35 | 23.06 | 23.12 | 35,000 | +0.15(+0.66%) |
Oct 18, 2018 | 23.31 | 23.31 | 22.85 | 22.97 | 35,837 | -0.51(-2.15%) |
Oct 17, 2018 | 23.66 | 23.66 | 23.42 | 23.48 | 25,982 | -0.32(-1.35%) |
Oct 16, 2018 | 23.47 | 23.84 | 23.45 | 23.80 | 202,861 | +0.59(+2.56%) |
Oct 15, 2018 | 23.25 | 23.36 | 23.13 | 23.20 | 39,025 | -0.22(-0.96%) |
Oct 12, 2018 | 23.50 | 23.50 | 23.11 | 23.43 | 65,765 | +0.51(+2.24%) |
Oct 11, 2018 | 23.03 | 23.20 | 22.76 | 22.91 | 248,264 | -0.22(-0.97%) |
Oct 10, 2018 | 23.71 | 23.71 | 23.14 | 23.14 | 68,648 | -0.55(-2.34%) |
Oct 09, 2018 | 23.61 | 23.80 | 23.45 | 23.69 | 27,384 | +0.00(+0.00%) |
Oct 08, 2018 | 23.51 | 23.76 | 23.47 | 23.69 | 27,164 | -0.02(-0.07%) |
Oct 05, 2018 | 23.83 | 23.83 | 23.54 | 23.71 | 13,078 | +0.04(+0.17%) |
Oct 04, 2018 | 24.05 | 24.05 | 23.57 | 23.67 | 46,191 | -0.55(-2.29%) |
Oct 03, 2018 | 24.51 | 24.59 | 24.17 | 24.22 | 38,379 | -0.25(-1.02%) |
Oct 02, 2018 | 24.45 | 24.52 | 24.33 | 24.47 | 27,557 | -0.24(-0.97%) |
Oct 01, 2018 | 24.87 | 24.87 | 24.63 | 24.71 | 31,023 | +0.03(+0.13%) |
Sep 28, 2018 | 24.66 | 24.79 | 24.62 | 24.68 | 35,498 | -0.11(-0.45%) |
Sep 27, 2018 | 24.77 | 24.89 | 24.69 | 24.79 | 58,820 | +0.26(+1.08%) |
Sep 26, 2018 | 24.55 | 24.85 | 24.49 | 24.53 | 79,635 | -0.08(-0.33%) |
Sep 25, 2018 | 24.54 | 24.65 | 24.50 | 24.61 | 54,785 | +0.05(+0.20%) |
Sep 24, 2018 | 24.48 | 24.73 | 24.48 | 24.56 | 33,773 | -0.10(-0.39%) |
Sep 21, 2018 | 24.66 | 24.72 | 24.51 | 24.66 | 46,832 | +0.13(+0.55%) |
Sep 20, 2018 | 24.50 | 24.55 | 24.35 | 24.52 | 74,457 | +0.23(+0.94%) |
Sep 19, 2018 | 24.27 | 24.40 | 24.27 | 24.29 | 68,152 | +0.25(+1.05%) |
Sep 18, 2018 | 24.00 | 24.16 | 23.96 | 24.04 | 129,161 | +0.33(+1.40%) |
Sep 17, 2018 | 23.72 | 23.86 | 23.71 | 23.71 | 48,464 | -0.11(-0.47%) |
Sep 14, 2018 | 23.84 | 23.99 | 23.73 | 23.82 | 266,754 | -0.01(-0.03%) |
Sep 13, 2018 | 23.88 | 24.14 | 23.75 | 23.82 | 48,199 | +0.25(+1.04%) |
Sep 12, 2018 | 23.45 | 23.71 | 23.33 | 23.58 | 58,794 | +0.14(+0.61%) |
Sep 11, 2018 | 23.18 | 23.51 | 23.18 | 23.44 | 111,148 | +0.05(+0.20%) |
Sep 10, 2018 | 23.50 | 23.52 | 23.25 | 23.39 | 24,977 | -0.02(-0.07%) |
Sep 07, 2018 | 23.49 | 23.62 | 23.34 | 23.41 | 59,545 | +0.02(+0.07%) |
Sep 06, 2018 | 23.46 | 23.52 | 23.29 | 23.39 | 42,612 | -0.04(-0.17%) |
Sep 05, 2018 | 23.48 | 23.48 | 23.32 | 23.43 | 37,076 | -0.39(-1.63%) |