Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.98 | 23.17 | 22.98 | 23.12 | 49,400 | -0.07(-0.32%) |
Nov 29, 2018 | 23.08 | 23.27 | 23.08 | 23.20 | 97,233 | -0.45(-1.88%) |
Nov 28, 2018 | 23.41 | 23.67 | 23.35 | 23.64 | 96,443 | +0.55(+2.38%) |
Nov 27, 2018 | 22.97 | 23.15 | 22.94 | 23.09 | 168,229 | +0.27(+1.16%) |
Nov 26, 2018 | 22.73 | 22.91 | 22.73 | 22.83 | 101,948 | -0.01(-0.04%) |
Nov 23, 2018 | 22.66 | 23.86 | 22.61 | 22.84 | 30,500 | +0.02(+0.09%) |
Nov 21, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.18(+0.77%) | |
Nov 20, 2018 | 22.88 | 22.88 | 22.58 | 22.64 | 129,275 | -0.11(-0.48%) |
Nov 19, 2018 | 22.80 | 22.97 | 22.70 | 22.75 | 115,730 | +0.07(+0.31%) |
Nov 16, 2018 | 22.36 | 22.76 | 22.36 | 22.68 | 64,400 | +0.03(+0.13%) |
Nov 15, 2018 | 22.49 | 22.73 | 22.49 | 22.66 | 87,303 | +0.23(+1.00%) |
Nov 14, 2018 | 22.48 | 22.50 | 22.28 | 22.43 | 112,849 | +0.19(+0.85%) |
Nov 13, 2018 | 22.23 | 22.44 | 22.20 | 22.24 | 255,150 | +0.35(+1.60%) |
Nov 12, 2018 | 22.23 | 22.53 | 21.82 | 21.89 | 418,222 | -0.37(-1.66%) |
Nov 09, 2018 | 22.20 | 22.36 | 21.94 | 22.26 | 230,300 | -0.18(-0.80%) |
Nov 08, 2018 | 22.50 | 22.70 | 22.36 | 22.44 | 111,422 | +0.18(+0.79%) |
Nov 07, 2018 | 22.01 | 22.27 | 22.01 | 22.27 | 119,827 | +0.11(+0.47%) |
Nov 06, 2018 | 22.09 | 22.45 | 22.09 | 22.16 | 338,227 | +0.10(+0.45%) |
Nov 05, 2018 | 22.23 | 22.23 | 22.04 | 22.06 | 903,354 | -0.04(-0.18%) |
Nov 02, 2018 | 22.12 | 22.41 | 22.01 | 22.10 | 121,700 | +0.46(+2.10%) |
Nov 01, 2018 | 21.46 | 21.86 | 21.38 | 21.64 | 718,257 | -2.27(-9.47%) |
Oct 31, 2018 | 24.71 | 25.10 | 23.75 | 23.91 | 421,357 | -0.81(-3.28%) |
Oct 30, 2018 | 24.87 | 24.87 | 24.69 | 24.72 | 70,754 | -0.26(-1.02%) |
Oct 29, 2018 | 25.01 | 25.34 | 24.87 | 24.98 | 358,453 | -0.86(-3.33%) |
Oct 26, 2018 | 25.98 | 25.98 | 25.70 | 25.84 | 456,100 | -0.11(-0.42%) |
Oct 25, 2018 | 25.93 | 26.02 | 25.72 | 25.95 | 40,012 | +0.66(+2.63%) |
Oct 24, 2018 | 25.73 | 25.84 | 25.28 | 25.28 | 78,088 | -0.29(-1.13%) |
Oct 23, 2018 | 25.29 | 25.59 | 25.29 | 25.57 | 37,918 | -0.01(-0.04%) |
Oct 22, 2018 | 25.58 | 25.65 | 25.51 | 25.58 | 36,331 | -0.35(-1.33%) |
Oct 19, 2018 | 25.98 | 26.10 | 25.89 | 25.93 | 47,100 | -0.09(-0.33%) |
Oct 18, 2018 | 25.98 | 26.15 | 25.98 | 26.01 | 139,592 | +0.30(+1.17%) |
Oct 17, 2018 | 25.71 | 25.75 | 25.60 | 25.71 | 75,595 | -0.15(-0.58%) |
Oct 16, 2018 | 25.61 | 25.88 | 25.58 | 25.86 | 240,648 | +0.59(+2.33%) |
Oct 15, 2018 | 25.23 | 25.34 | 25.17 | 25.27 | 136,902 | -0.43(-1.67%) |
Oct 12, 2018 | 25.86 | 26.00 | 25.55 | 25.70 | 145,600 | -0.38(-1.46%) |
Oct 11, 2018 | 26.15 | 26.21 | 25.92 | 26.08 | 85,563 | +0.01(+0.04%) |
Oct 10, 2018 | 26.48 | 26.48 | 26.07 | 26.07 | 85,859 | -0.01(-0.04%) |
Oct 09, 2018 | 26.02 | 26.46 | 25.93 | 26.08 | 71,396 | -0.04(-0.15%) |
Oct 08, 2018 | 25.96 | 26.15 | 25.95 | 26.12 | 67,925 | +0.10(+0.38%) |
Oct 05, 2018 | 26.05 | 26.16 | 25.86 | 26.02 | 90,800 | +0.08(+0.31%) |
Oct 04, 2018 | 26.17 | 26.17 | 25.72 | 25.94 | 42,171 | -0.35(-1.33%) |
Oct 03, 2018 | 26.44 | 26.74 | 26.29 | 26.29 | 68,323 | -0.48(-1.79%) |
Oct 02, 2018 | 26.61 | 26.79 | 26.61 | 26.77 | 34,449 | -0.09(-0.34%) |
Oct 01, 2018 | 27.13 | 27.13 | 26.75 | 26.86 | 24,261 | -0.05(-0.17%) |
Sep 28, 2018 | 26.81 | 26.99 | 26.81 | 26.91 | 36,800 | +0.04(+0.13%) |
Sep 27, 2018 | 26.87 | 26.95 | 26.85 | 26.87 | 87,555 | -0.55(-2.02%) |
Sep 26, 2018 | 27.41 | 27.52 | 27.41 | 27.43 | 31,231 | +0.09(+0.31%) |
Sep 25, 2018 | 27.21 | 27.55 | 27.21 | 27.34 | 16,408 | +0.47(+1.75%) |
Sep 24, 2018 | 26.57 | 26.98 | 26.57 | 26.87 | 20,192 | -0.02(-0.07%) |
Sep 21, 2018 | 26.93 | 27.05 | 26.88 | 26.89 | 21,200 | -0.29(-1.07%) |
Sep 20, 2018 | 27.20 | 27.20 | 27.07 | 27.18 | 87,164 | -0.05(-0.18%) |
Sep 19, 2018 | 27.34 | 27.34 | 27.21 | 27.23 | 38,148 | -0.04(-0.13%) |
Sep 18, 2018 | 27.10 | 27.30 | 27.01 | 27.27 | 48,234 | +0.64(+2.38%) |
Sep 17, 2018 | 26.61 | 26.75 | 26.56 | 26.63 | 42,504 | +0.06(+0.24%) |
Sep 14, 2018 | 26.45 | 26.69 | 26.25 | 26.57 | 33,400 | +0.03(+0.09%) |
Sep 13, 2018 | 26.67 | 26.69 | 26.53 | 26.54 | 28,082 | +0.09(+0.34%) |
Sep 12, 2018 | 26.28 | 26.45 | 26.24 | 26.45 | 62,992 | +0.49(+1.89%) |
Sep 11, 2018 | 25.77 | 25.97 | 25.77 | 25.96 | 68,309 | +0.12(+0.44%) |
Sep 10, 2018 | 25.80 | 25.92 | 25.74 | 25.84 | 38,271 | +0.13(+0.53%) |
Sep 07, 2018 | 25.24 | 25.75 | 25.24 | 25.71 | 33,800 | +0.31(+1.22%) |
Sep 06, 2018 | 25.49 | 25.49 | 25.33 | 25.40 | 34,958 | +0.02(+0.08%) |
Sep 05, 2018 | 25.41 | 25.50 | 25.32 | 25.38 | 28,101 | -0.38(-1.48%) |