Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.06 | 24.42 | 23.72 | 24.18 | 30,553 | +0.06(+0.26%) |
Nov 29, 2018 | 23.99 | 24.38 | 23.91 | 24.12 | 41,789 | +0.04(+0.15%) |
Nov 28, 2018 | 24.08 | 24.54 | 23.43 | 24.08 | 74,433 | +0.01(+0.04%) |
Nov 27, 2018 | 24.29 | 24.75 | 23.85 | 24.07 | 49,962 | -0.28(-1.17%) |
Nov 26, 2018 | 24.52 | 24.55 | 23.97 | 24.36 | 42,337 | +0.04(+0.15%) |
Nov 23, 2018 | 24.24 | 24.60 | 23.96 | 24.32 | 3,145 | -0.11(-0.44%) |
Nov 21, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.39(+1.63%) | |
Nov 20, 2018 | 24.44 | 24.76 | 23.89 | 24.04 | 59,780 | -0.63(-2.56%) |
Nov 19, 2018 | 24.97 | 25.20 | 24.30 | 24.67 | 49,930 | -0.33(-1.32%) |
Nov 16, 2018 | 24.95 | 25.16 | 24.93 | 25.00 | 30,778 | -0.12(-0.50%) |
Nov 15, 2018 | 24.98 | 25.34 | 24.82 | 25.12 | 36,421 | +0.02(+0.07%) |
Nov 14, 2018 | 25.23 | 25.36 | 24.54 | 25.10 | 56,941 | +0.04(+0.14%) |
Nov 13, 2018 | 24.96 | 25.25 | 24.62 | 25.07 | 68,941 | +0.04(+0.14%) |
Nov 12, 2018 | 24.91 | 25.55 | 23.98 | 25.03 | 56,564 | +0.04(+0.14%) |
Nov 09, 2018 | 26.82 | 26.82 | 24.67 | 25.00 | 87,840 | -0.91(-3.51%) |
Nov 08, 2018 | 26.08 | 26.17 | 25.59 | 25.91 | 18,980 | -0.23(-0.89%) |
Nov 07, 2018 | 26.11 | 26.14 | 25.64 | 26.14 | 23,109 | +0.13(+0.51%) |
Nov 06, 2018 | 25.82 | 26.12 | 25.55 | 26.00 | 36,865 | +0.21(+0.83%) |
Nov 05, 2018 | 26.25 | 26.42 | 25.68 | 25.79 | 42,307 | -0.51(-1.93%) |
Nov 02, 2018 | 26.41 | 26.61 | 25.94 | 26.30 | 45,156 | -0.05(-0.20%) |
Nov 01, 2018 | 25.73 | 26.66 | 25.73 | 26.35 | 54,937 | +0.66(+2.56%) |
Oct 31, 2018 | 26.24 | 26.32 | 25.66 | 25.69 | 72,642 | -0.28(-1.06%) |
Oct 30, 2018 | 25.35 | 26.10 | 25.33 | 25.97 | 57,342 | +0.60(+2.35%) |
Oct 29, 2018 | 24.86 | 25.47 | 24.67 | 25.37 | 96,417 | +0.75(+3.04%) |
Oct 26, 2018 | 24.00 | 24.68 | 23.98 | 24.62 | 50,772 | +0.36(+1.50%) |
Oct 25, 2018 | 23.99 | 24.48 | 23.56 | 24.26 | 99,559 | +0.36(+1.49%) |
Oct 24, 2018 | 24.55 | 24.81 | 23.83 | 23.90 | 81,333 | -0.67(-2.72%) |
Oct 23, 2018 | 24.68 | 24.83 | 24.35 | 24.57 | 49,444 | -0.44(-1.74%) |
Oct 22, 2018 | 24.96 | 25.36 | 24.38 | 25.01 | 53,901 | +0.05(+0.21%) |
Oct 19, 2018 | 25.17 | 25.27 | 24.79 | 24.95 | 47,402 | -0.20(-0.78%) |
Oct 18, 2018 | 25.67 | 26.26 | 25.02 | 25.15 | 48,210 | -0.61(-2.38%) |
Oct 17, 2018 | 25.97 | 26.18 | 25.43 | 25.76 | 58,797 | -0.23(-0.89%) |
Oct 16, 2018 | 25.20 | 26.11 | 24.96 | 26.00 | 77,794 | +0.95(+3.80%) |
Oct 15, 2018 | 24.93 | 25.33 | 24.51 | 25.04 | 83,311 | +0.29(+1.19%) |
Oct 12, 2018 | 25.10 | 25.10 | 24.18 | 24.75 | 83,684 | -0.12(-0.47%) |
Oct 11, 2018 | 24.92 | 25.35 | 24.54 | 24.86 | 91,062 | -0.21(-0.85%) |
Oct 10, 2018 | 24.86 | 25.46 | 24.69 | 25.08 | 128,226 | +0.05(+0.21%) |
Oct 09, 2018 | 25.40 | 25.60 | 24.91 | 25.02 | 69,295 | -0.50(-1.95%) |
Oct 08, 2018 | 25.80 | 26.06 | 25.33 | 25.52 | 61,160 | -0.36(-1.38%) |
Oct 05, 2018 | 25.58 | 25.93 | 25.52 | 25.88 | 63,128 | +0.26(+1.01%) |
Oct 04, 2018 | 25.55 | 25.74 | 25.55 | 25.62 | 54,964 | +0.04(+0.17%) |
Oct 03, 2018 | 25.64 | 25.92 | 25.55 | 25.58 | 50,805 | -0.02(-0.07%) |
Oct 02, 2018 | 25.88 | 25.88 | 25.52 | 25.59 | 74,105 | -0.21(-0.83%) |
Oct 01, 2018 | 25.81 | 25.97 | 25.34 | 25.81 | 54,677 | +0.14(+0.55%) |
Sep 28, 2018 | 25.45 | 26.11 | 25.34 | 25.67 | 123,898 | +0.14(+0.56%) |
Sep 27, 2018 | 26.14 | 26.52 | 25.36 | 25.52 | 47,607 | -0.64(-2.45%) |
Sep 26, 2018 | 26.24 | 26.65 | 25.97 | 26.16 | 190,272 | -0.10(-0.37%) |
Sep 25, 2018 | 25.88 | 26.70 | 25.57 | 26.26 | 64,379 | +0.45(+1.76%) |
Sep 24, 2018 | 25.77 | 25.90 | 24.76 | 25.81 | 81,942 | -0.12(-0.45%) |
Sep 21, 2018 | 26.81 | 26.84 | 25.83 | 25.92 | 63,802 | -0.87(-3.26%) |
Sep 20, 2018 | 26.93 | 27.09 | 26.71 | 26.80 | 30,827 | -0.11(-0.40%) |
Sep 19, 2018 | 27.05 | 27.35 | 26.66 | 26.90 | 57,550 | -0.18(-0.66%) |
Sep 18, 2018 | 27.24 | 27.56 | 27.06 | 27.08 | 44,323 | -0.19(-0.69%) |
Sep 17, 2018 | 27.04 | 27.56 | 26.75 | 27.27 | 52,340 | +0.24(+0.89%) |
Sep 14, 2018 | 26.63 | 27.30 | 26.48 | 27.03 | 64,251 | +0.35(+1.30%) |
Sep 13, 2018 | 26.80 | 26.98 | 26.40 | 26.68 | 29,049 | -0.06(-0.23%) |
Sep 12, 2018 | 28.09 | 28.09 | 26.56 | 26.74 | 67,020 | -1.32(-4.70%) |
Sep 11, 2018 | 28.23 | 28.36 | 27.68 | 28.06 | 32,321 | -0.20(-0.72%) |
Sep 10, 2018 | 29.28 | 29.28 | 27.97 | 28.27 | 34,278 | -0.93(-3.20%) |
Sep 07, 2018 | 29.11 | 29.30 | 28.97 | 29.20 | 34,484 | +0.09(+0.31%) |
Sep 06, 2018 | 29.55 | 29.55 | 28.92 | 29.11 | 18,235 | -0.32(-1.09%) |
Sep 05, 2018 | 29.48 | 29.56 | 28.94 | 29.43 | 22,857 | -0.01(-0.03%) |