Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.27 | 25.41 | 25.25 | 25.37 | 1,300 | +0.09(+0.35%) |
Nov 29, 2018 | 25.29 | 25.37 | 25.28 | 25.28 | 883 | +0.13(+0.52%) |
Nov 28, 2018 | 24.92 | 25.15 | 24.92 | 25.15 | 1,914 | +0.72(+2.94%) |
Nov 27, 2018 | 24.31 | 24.44 | 24.31 | 24.43 | 4,769 | -0.04(-0.16%) |
Nov 26, 2018 | 24.11 | 24.47 | 24.11 | 24.47 | 6,623 | +0.55(+2.30%) |
Nov 23, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | -0.07(-0.29%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.29(+1.22%) | |
Nov 20, 2018 | 23.32 | 23.98 | 23.32 | 23.70 | 1,506 | -0.44(-1.82%) |
Nov 19, 2018 | 24.50 | 24.50 | 24.06 | 24.14 | 23,122 | -0.84(-3.38%) |
Nov 16, 2018 | 24.74 | 25.03 | 24.74 | 24.98 | 1,200 | -0.21(-0.81%) |
Nov 15, 2018 | 24.66 | 25.19 | 24.63 | 25.19 | 1,017 | +0.50(+2.02%) |
Nov 14, 2018 | 25.03 | 25.04 | 24.63 | 24.69 | 2,278 | -0.35(-1.40%) |
Nov 13, 2018 | 25.14 | 25.14 | 25.04 | 25.04 | 405 | +0.08(+0.32%) |
Nov 12, 2018 | 25.23 | 25.23 | 24.81 | 24.96 | 5,228 | -0.79(-3.07%) |
Nov 09, 2018 | 25.80 | 25.80 | 25.67 | 25.75 | 2,100 | -0.34(-1.30%) |
Nov 08, 2018 | 26.26 | 26.27 | 26.09 | 26.09 | 2,827 | -0.19(-0.72%) |
Nov 07, 2018 | 26.16 | 26.29 | 26.09 | 26.28 | 7,026 | +0.86(+3.38%) |
Nov 06, 2018 | 25.60 | 25.60 | 25.39 | 25.42 | 2,320 | +0.09(+0.36%) |
Nov 05, 2018 | 25.50 | 25.50 | 25.09 | 25.33 | 3,015 | -0.12(-0.47%) |
Nov 02, 2018 | 25.66 | 25.66 | 25.26 | 25.45 | 1,300 | -0.29(-1.13%) |
Nov 01, 2018 | 25.44 | 25.74 | 25.33 | 25.74 | 2,676 | +0.17(+0.66%) |
Oct 31, 2018 | 25.61 | 25.68 | 25.39 | 25.57 | 3,702 | +0.84(+3.40%) |
Oct 30, 2018 | 24.31 | 24.73 | 24.31 | 24.73 | 17,357 | +0.57(+2.36%) |
Oct 29, 2018 | 25.45 | 25.66 | 24.05 | 24.16 | 10,266 | -0.74(-2.97%) |
Oct 26, 2018 | 25.19 | 25.36 | 24.63 | 24.90 | 46,000 | -0.83(-3.23%) |
Oct 25, 2018 | 24.93 | 25.91 | 24.93 | 25.73 | 10,345 | +0.84(+3.37%) |
Oct 24, 2018 | 25.93 | 25.93 | 24.89 | 24.89 | 2,281 | -1.15(-4.42%) |
Oct 23, 2018 | 25.63 | 26.04 | 25.42 | 26.04 | 19,867 | -0.23(-0.86%) |
Oct 22, 2018 | 26.00 | 26.35 | 25.90 | 26.27 | 3,531 | +0.15(+0.56%) |
Oct 19, 2018 | 26.62 | 26.62 | 26.05 | 26.12 | 5,400 | +0.09(+0.35%) |
Oct 18, 2018 | 26.48 | 26.48 | 26.00 | 26.03 | 13,131 | -0.65(-2.44%) |
Oct 17, 2018 | 26.63 | 26.83 | 26.61 | 26.68 | 7,233 | -0.11(-0.41%) |
Oct 16, 2018 | 26.30 | 26.80 | 26.30 | 26.79 | 25,343 | +0.81(+3.12%) |
Oct 15, 2018 | 26.40 | 26.40 | 25.98 | 25.98 | 16,271 | -0.34(-1.31%) |
Oct 12, 2018 | 26.28 | 26.38 | 26.00 | 26.32 | 11,700 | +0.75(+2.91%) |
Oct 11, 2018 | 25.89 | 25.89 | 25.33 | 25.58 | 9,345 | -0.35(-1.35%) |
Oct 10, 2018 | 26.88 | 26.88 | 25.93 | 25.93 | 44,292 | -1.19(-4.39%) |
Oct 09, 2018 | 27.23 | 27.23 | 27.10 | 27.12 | 39,343 | +0.07(+0.26%) |
Oct 08, 2018 | 27.14 | 27.14 | 26.76 | 27.05 | 15,461 | -0.39(-1.42%) |
Oct 05, 2018 | 27.63 | 27.64 | 27.33 | 27.44 | 3,500 | -0.22(-0.80%) |
Oct 04, 2018 | 28.14 | 28.15 | 27.58 | 27.66 | 4,237 | -0.55(-1.96%) |
Oct 03, 2018 | 28.27 | 28.27 | 28.21 | 28.21 | 980 | +0.01(+0.05%) |
Oct 02, 2018 | 28.20 | 28.37 | 28.14 | 28.20 | 4,865 | -0.12(-0.42%) |
Oct 01, 2018 | 28.30 | 28.44 | 28.30 | 28.32 | 5,057 | +0.06(+0.21%) |
Sep 28, 2018 | 28.18 | 28.28 | 28.10 | 28.26 | 13,700 | +0.00(+0.00%) |
Sep 27, 2018 | 28.21 | 28.33 | 28.21 | 28.26 | 3,958 | -0.01(-0.05%) |
Sep 26, 2018 | 28.11 | 28.30 | 28.11 | 28.27 | 5,786 | +0.17(+0.62%) |
Sep 25, 2018 | 28.10 | 28.10 | 28.10 | 28.10 | 731 | +0.12(+0.43%) |
Sep 24, 2018 | 27.65 | 27.98 | 27.65 | 27.98 | 4,662 | -0.09(-0.32%) |
Sep 21, 2018 | 28.18 | 28.22 | 28.07 | 28.07 | 1,700 | +0.00(+0.00%) |
Sep 20, 2018 | 27.94 | 28.09 | 27.87 | 28.07 | 21,612 | +0.37(+1.34%) |
Sep 19, 2018 | 27.70 | 27.70 | 27.70 | 27.70 | 446 | -0.22(-0.79%) |
Sep 18, 2018 | 27.72 | 27.92 | 27.72 | 27.92 | 841 | +0.24(+0.87%) |
Sep 17, 2018 | 27.88 | 27.88 | 27.68 | 27.68 | 2,800 | -0.41(-1.46%) |
Sep 14, 2018 | 28.19 | 28.21 | 28.05 | 28.09 | 2,300 | -0.03(-0.11%) |
Sep 13, 2018 | 28.04 | 28.17 | 28.04 | 28.12 | 2,384 | +0.26(+0.95%) |
Sep 12, 2018 | 27.85 | 27.86 | 27.83 | 27.86 | 1,724 | -0.06(-0.20%) |
Sep 11, 2018 | 27.62 | 27.96 | 27.62 | 27.91 | 1,730 | +0.21(+0.76%) |
Sep 10, 2018 | 27.63 | 27.70 | 27.59 | 27.70 | 980 | +0.03(+0.11%) |
Sep 07, 2018 | 27.56 | 27.80 | 27.56 | 27.67 | 1,900 | -0.12(-0.45%) |
Sep 06, 2018 | 27.93 | 27.93 | 27.78 | 27.79 | 866 | -0.04(-0.13%) |
Sep 05, 2018 | 28.10 | 28.10 | 27.80 | 27.83 | 2,452 | -0.56(-1.97%) |