Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 1,551 | -0.11(-0.44%) |
Nov 29, 2018 | 25.37 | 25.51 | 25.37 | 25.51 | 2,277 | +0.12(+0.48%) |
Nov 28, 2018 | 25.19 | 25.39 | 25.13 | 25.39 | 2,133 | +0.18(+0.72%) |
Nov 27, 2018 | 25.18 | 25.46 | 25.12 | 25.21 | 19,380 | +0.04(+0.14%) |
Nov 26, 2018 | 25.04 | 25.20 | 25.04 | 25.18 | 1,070 | +0.43(+1.73%) |
Nov 23, 2018 | 24.88 | 25.01 | 24.75 | 24.75 | 2,216 | -0.34(-1.35%) |
Nov 21, 2018 | 25.09 | 25.09 | 25.09 | 0 | +0.38(+1.53%) | |
Nov 20, 2018 | 24.88 | 24.95 | 24.71 | 24.71 | 7,626 | -0.67(-2.63%) |
Nov 19, 2018 | 25.63 | 25.63 | 25.34 | 25.37 | 4,909 | -0.31(-1.20%) |
Nov 16, 2018 | 25.47 | 25.74 | 25.47 | 25.68 | 2,659 | +0.22(+0.85%) |
Nov 15, 2018 | 25.42 | 25.47 | 25.32 | 25.47 | 1,278 | +0.07(+0.28%) |
Nov 14, 2018 | 25.67 | 25.67 | 25.31 | 25.39 | 5,482 | -0.40(-1.54%) |
Nov 13, 2018 | 25.89 | 26.10 | 25.74 | 25.79 | 1,763 | -0.07(-0.28%) |
Nov 12, 2018 | 25.87 | 25.93 | 25.75 | 25.86 | 826 | -0.17(-0.66%) |
Nov 09, 2018 | 26.21 | 26.21 | 25.95 | 26.03 | 5,430 | -0.42(-1.57%) |
Nov 08, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 34 | +0.00(+0.00%) |
Nov 07, 2018 | 26.34 | 26.45 | 26.29 | 26.45 | 926 | +0.51(+1.95%) |
Nov 06, 2018 | 25.63 | 25.97 | 25.63 | 25.94 | 5,526 | +0.30(+1.18%) |
Nov 05, 2018 | 25.64 | 25.68 | 25.57 | 25.64 | 42,858 | -0.03(-0.12%) |
Nov 02, 2018 | 25.76 | 25.83 | 25.59 | 25.67 | 5,319 | +0.07(+0.28%) |
Nov 01, 2018 | 25.10 | 25.60 | 25.10 | 25.60 | 812 | +0.70(+2.83%) |
Oct 31, 2018 | 24.91 | 24.91 | 24.90 | 24.90 | 339 | +0.31(+1.26%) |
Oct 30, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 301 | +0.28(+1.13%) |
Oct 29, 2018 | 24.68 | 24.68 | 24.31 | 24.31 | 1,160 | -0.10(-0.41%) |
Oct 26, 2018 | 24.37 | 24.41 | 24.37 | 24.41 | 664 | -0.23(-0.92%) |
Oct 25, 2018 | 24.45 | 24.70 | 24.45 | 24.64 | 3,899 | +0.09(+0.38%) |
Oct 24, 2018 | 25.01 | 25.01 | 24.54 | 24.54 | 5,088 | -0.45(-1.78%) |
Oct 23, 2018 | 25.16 | 25.18 | 24.85 | 24.99 | 6,429 | -0.96(-3.69%) |
Oct 22, 2018 | 25.94 | 25.94 | 250 | +0.00(+0.00%) | ||
Oct 19, 2018 | 26.08 | 26.08 | 25.94 | 25.94 | 1,994 | +0.25(+0.99%) |
Oct 18, 2018 | 25.94 | 25.99 | 25.63 | 25.69 | 1,046 | -0.43(-1.63%) |
Oct 17, 2018 | 26.07 | 26.18 | 26.02 | 26.11 | 4,700 | -0.24(-0.92%) |
Oct 16, 2018 | 26.04 | 26.36 | 26.04 | 26.36 | 1,929 | +0.55(+2.13%) |
Oct 15, 2018 | 25.81 | 25.81 | 25.81 | 25.81 | 331 | +0.14(+0.53%) |
Oct 12, 2018 | 25.96 | 25.96 | 25.56 | 25.67 | 3,656 | +0.11(+0.45%) |
Oct 11, 2018 | 25.71 | 25.88 | 25.48 | 25.56 | 5,805 | -0.51(-1.96%) |
Oct 10, 2018 | 26.27 | 26.27 | 26.07 | 26.07 | 2,854 | -0.53(-1.98%) |
Oct 09, 2018 | 26.76 | 26.76 | 26.59 | 26.59 | 2,178 | -0.24(-0.91%) |
Oct 08, 2018 | 26.75 | 26.84 | 26.75 | 26.84 | 2,511 | +0.09(+0.34%) |
Oct 05, 2018 | 26.90 | 26.90 | 26.75 | 26.75 | 3,435 | -0.09(-0.33%) |
Oct 04, 2018 | 27.05 | 27.05 | 26.83 | 26.83 | 1,876 | -0.35(-1.27%) |
Oct 03, 2018 | 27.05 | 27.20 | 27.03 | 27.18 | 3,610 | +0.20(+0.74%) |
Oct 02, 2018 | 26.74 | 26.98 | 26.74 | 26.98 | 2,413 | +0.23(+0.86%) |
Oct 01, 2018 | 26.75 | 26.75 | 396 | -0.00(-0.01%) | ||
Sep 28, 2018 | 26.66 | 26.76 | 26.66 | 26.76 | 2,105 | +0.10(+0.37%) |
Sep 27, 2018 | 26.76 | 26.85 | 26.66 | 26.66 | 1,755 | -0.11(-0.40%) |
Sep 26, 2018 | 26.80 | 26.88 | 26.76 | 26.76 | 4,512 | +0.01(+0.03%) |
Sep 25, 2018 | 26.72 | 26.79 | 26.72 | 26.76 | 3,593 | +0.04(+0.14%) |
Sep 24, 2018 | 26.76 | 26.76 | 26.72 | 26.72 | 1,045 | -0.22(-0.80%) |
Sep 21, 2018 | 26.88 | 26.94 | 26.85 | 26.94 | 3,878 | +0.03(+0.10%) |
Sep 20, 2018 | 26.95 | 26.95 | 26.91 | 26.91 | 3,189 | +0.25(+0.95%) |
Sep 19, 2018 | 26.52 | 26.68 | 26.52 | 26.66 | 6,748 | +0.15(+0.56%) |
Sep 18, 2018 | 26.56 | 26.56 | 26.51 | 26.51 | 2,009 | +0.37(+1.42%) |
Sep 17, 2018 | 26.14 | 26.14 | 26.14 | 26.14 | 106 | +0.00(+0.00%) |
Sep 14, 2018 | 26.18 | 26.22 | 26.11 | 26.14 | 2,105 | -0.05(-0.19%) |
Sep 13, 2018 | 26.20 | 26.20 | 26.17 | 26.19 | 1,160 | +0.11(+0.42%) |
Sep 12, 2018 | 25.90 | 26.08 | 25.88 | 26.08 | 1,666 | +0.14(+0.56%) |
Sep 11, 2018 | 25.80 | 25.93 | 25.80 | 25.93 | 2,670 | +0.06(+0.22%) |
Sep 10, 2018 | 25.97 | 25.97 | 25.85 | 25.88 | 790 | +0.15(+0.58%) |
Sep 07, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 332 | -0.03(-0.10%) |
Sep 06, 2018 | 25.88 | 25.88 | 25.72 | 25.75 | 2,841 | -0.09(-0.35%) |
Sep 05, 2018 | 25.87 | 25.89 | 25.82 | 25.84 | 1,682 | -0.04(-0.14%) |