Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.99 | 23.01 | 22.94 | 22.98 | 15,685 | -0.21(-0.89%) |
Nov 29, 2018 | 23.11 | 23.19 | 23.10 | 23.19 | 30,902 | +0.05(+0.21%) |
Nov 28, 2018 | 22.84 | 23.17 | 22.84 | 23.14 | 4,748 | +0.44(+1.93%) |
Nov 27, 2018 | 22.65 | 22.71 | 22.63 | 22.70 | 9,340 | -0.10(-0.43%) |
Nov 26, 2018 | 22.75 | 22.81 | 22.74 | 22.80 | 11,013 | +0.26(+1.16%) |
Nov 23, 2018 | 22.53 | 22.54 | 22.53 | 22.54 | 909 | -0.08(-0.36%) |
Nov 21, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.50(+2.27%) | |
Nov 20, 2018 | 22.18 | 22.28 | 22.07 | 22.12 | 20,784 | -0.49(-2.18%) |
Nov 19, 2018 | 22.82 | 22.82 | 22.59 | 22.61 | 35,542 | -0.23(-1.01%) |
Nov 16, 2018 | 22.64 | 22.84 | 22.64 | 22.84 | 61,150 | -0.09(-0.40%) |
Nov 15, 2018 | 22.74 | 22.97 | 22.74 | 22.93 | 15,310 | +0.05(+0.22%) |
Nov 14, 2018 | 22.99 | 22.99 | 22.81 | 22.88 | 12,864 | +0.00(+0.02%) |
Nov 13, 2018 | 22.87 | 22.98 | 22.85 | 22.88 | 105,671 | +0.12(+0.52%) |
Nov 12, 2018 | 22.96 | 22.96 | 22.72 | 22.76 | 17,069 | -0.62(-2.64%) |
Nov 09, 2018 | 23.34 | 23.38 | 23.34 | 23.38 | 1,363 | -0.15(-0.63%) |
Nov 08, 2018 | 23.76 | 23.76 | 23.52 | 23.53 | 91,745 | -0.44(-1.85%) |
Nov 07, 2018 | 23.85 | 23.97 | 23.80 | 23.97 | 18,877 | +0.35(+1.47%) |
Nov 06, 2018 | 23.56 | 23.62 | 23.53 | 23.62 | 18,929 | -0.07(-0.28%) |
Nov 05, 2018 | 23.69 | 23.77 | 23.65 | 23.69 | 18,988 | -0.08(-0.33%) |
Nov 02, 2018 | 23.93 | 23.93 | 23.67 | 23.77 | 12,275 | +0.20(+0.83%) |
Nov 01, 2018 | 23.39 | 23.60 | 23.39 | 23.57 | 34,175 | +0.50(+2.16%) |
Oct 31, 2018 | 23.08 | 23.15 | 23.05 | 23.07 | 9,897 | +0.33(+1.45%) |
Oct 30, 2018 | 22.43 | 22.74 | 22.43 | 22.74 | 14,585 | +0.43(+1.93%) |
Oct 29, 2018 | 22.76 | 22.76 | 22.31 | 22.31 | 4,471 | -0.26(-1.15%) |
Oct 26, 2018 | 22.24 | 22.63 | 22.24 | 22.57 | 22,277 | -0.15(-0.65%) |
Oct 25, 2018 | 22.67 | 22.87 | 22.63 | 22.72 | 29,770 | +0.05(+0.20%) |
Oct 24, 2018 | 23.01 | 23.01 | 22.68 | 22.68 | 13,405 | -0.44(-1.91%) |
Oct 23, 2018 | 22.95 | 23.24 | 22.90 | 23.12 | 53,198 | -0.33(-1.41%) |
Oct 22, 2018 | 23.51 | 23.51 | 23.38 | 23.45 | 5,405 | +0.06(+0.24%) |
Oct 19, 2018 | 23.41 | 23.46 | 23.35 | 23.39 | 7,956 | +0.15(+0.62%) |
Oct 18, 2018 | 23.57 | 23.57 | 23.22 | 23.24 | 14,014 | -0.51(-2.15%) |
Oct 17, 2018 | 23.77 | 23.83 | 23.69 | 23.75 | 7,062 | -0.09(-0.38%) |
Oct 16, 2018 | 23.76 | 23.87 | 23.76 | 23.85 | 12,300 | +0.49(+2.10%) |
Oct 15, 2018 | 23.30 | 23.49 | 23.30 | 23.35 | 14,435 | -0.00(-0.02%) |
Oct 12, 2018 | 23.49 | 23.49 | 23.27 | 23.36 | 7,956 | +0.12(+0.51%) |
Oct 11, 2018 | 23.46 | 23.46 | 23.13 | 23.24 | 6,910 | -0.18(-0.79%) |
Oct 10, 2018 | 23.88 | 23.88 | 23.42 | 23.42 | 15,458 | -0.65(-2.71%) |
Oct 09, 2018 | 23.93 | 24.08 | 23.87 | 24.08 | 7,688 | -0.05(-0.21%) |
Oct 08, 2018 | 24.07 | 24.13 | 23.90 | 24.13 | 35,194 | -0.11(-0.45%) |
Oct 05, 2018 | 24.40 | 24.41 | 24.24 | 24.24 | 5,228 | -0.23(-0.93%) |
Oct 04, 2018 | 24.66 | 24.66 | 24.41 | 24.47 | 18,372 | -0.50(-2.01%) |
Oct 03, 2018 | 25.10 | 25.11 | 24.94 | 24.97 | 15,876 | -0.07(-0.30%) |
Oct 02, 2018 | 24.99 | 25.07 | 24.96 | 25.04 | 21,727 | -0.23(-0.90%) |
Oct 01, 2018 | 25.36 | 25.36 | 25.25 | 25.27 | 11,900 | +0.10(+0.42%) |
Sep 28, 2018 | 25.19 | 25.22 | 25.15 | 25.17 | 12,048 | -0.15(-0.61%) |
Sep 27, 2018 | 25.32 | 25.42 | 25.29 | 25.32 | 21,245 | -0.11(-0.45%) |
Sep 26, 2018 | 25.34 | 25.44 | 25.34 | 25.43 | 8,447 | +0.03(+0.14%) |
Sep 25, 2018 | 25.40 | 25.42 | 25.33 | 25.40 | 11,682 | +0.09(+0.38%) |
Sep 24, 2018 | 25.38 | 25.38 | 25.30 | 25.30 | 10,592 | -0.17(-0.68%) |
Sep 21, 2018 | 25.50 | 25.53 | 25.48 | 25.48 | 9,592 | -0.06(-0.24%) |
Sep 20, 2018 | 25.47 | 25.54 | 25.44 | 25.54 | 18,239 | +0.29(+1.15%) |
Sep 19, 2018 | 25.20 | 25.25 | 25.18 | 25.25 | 75,355 | +0.04(+0.17%) |
Sep 18, 2018 | 25.21 | 25.26 | 25.19 | 25.21 | 8,653 | +0.19(+0.77%) |
Sep 17, 2018 | 25.12 | 25.12 | 25.01 | 25.01 | 4,841 | -0.14(-0.54%) |
Sep 14, 2018 | 25.18 | 25.18 | 25.06 | 25.15 | 13,018 | +0.08(+0.31%) |
Sep 13, 2018 | 25.14 | 25.14 | 25.01 | 25.07 | 2,290 | +0.09(+0.38%) |
Sep 12, 2018 | 24.90 | 25.01 | 24.85 | 24.98 | 16,309 | +0.27(+1.09%) |
Sep 11, 2018 | 24.61 | 24.74 | 24.59 | 24.71 | 10,115 | -0.06(-0.26%) |
Sep 10, 2018 | 24.79 | 24.81 | 24.74 | 24.77 | 8,863 | +0.14(+0.55%) |
Sep 07, 2018 | 24.75 | 24.75 | 24.63 | 24.64 | 11,419 | -0.22(-0.90%) |
Sep 06, 2018 | 24.93 | 24.93 | 24.80 | 24.86 | 8,302 | -0.19(-0.77%) |
Sep 05, 2018 | 25.08 | 25.09 | 25.00 | 25.05 | 18,319 | -0.15(-0.60%) |