Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.74 | 25.79 | 25.58 | 25.65 | 64,600 | +0.03(+0.12%) |
Nov 29, 2018 | 25.65 | 25.83 | 25.51 | 25.62 | 110,612 | -0.29(-1.12%) |
Nov 28, 2018 | 25.60 | 25.94 | 25.51 | 25.91 | 34,539 | +0.34(+1.31%) |
Nov 27, 2018 | 25.55 | 25.62 | 25.48 | 25.57 | 141,371 | -0.12(-0.45%) |
Nov 26, 2018 | 25.61 | 25.71 | 25.56 | 25.69 | 105,844 | +0.20(+0.79%) |
Nov 23, 2018 | 25.41 | 25.57 | 25.40 | 25.49 | 16,000 | -0.10(-0.38%) |
Nov 21, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.20(+0.77%) | |
Nov 20, 2018 | 25.60 | 25.61 | 25.33 | 25.39 | 49,582 | -0.74(-2.83%) |
Nov 19, 2018 | 26.23 | 26.29 | 26.05 | 26.13 | 47,694 | +0.07(+0.29%) |
Nov 16, 2018 | 26.05 | 26.14 | 25.91 | 26.05 | 59,600 | +0.16(+0.64%) |
Nov 15, 2018 | 25.56 | 26.04 | 25.54 | 25.89 | 48,556 | -0.01(-0.04%) |
Nov 14, 2018 | 25.94 | 26.00 | 25.64 | 25.90 | 144,113 | -0.02(-0.08%) |
Nov 13, 2018 | 25.64 | 26.10 | 25.59 | 25.92 | 462,316 | +0.68(+2.69%) |
Nov 12, 2018 | 25.35 | 25.46 | 25.24 | 25.24 | 483,924 | -0.37(-1.43%) |
Nov 09, 2018 | 25.46 | 25.66 | 25.46 | 25.61 | 297,000 | +0.46(+1.85%) |
Nov 08, 2018 | 25.18 | 25.31 | 25.04 | 25.14 | 75,756 | +0.18(+0.70%) |
Nov 07, 2018 | 24.96 | 25.03 | 24.80 | 24.96 | 76,088 | +1.66(+7.15%) |
Nov 06, 2018 | 23.16 | 23.32 | 23.04 | 23.30 | 241,158 | -0.01(-0.04%) |
Nov 05, 2018 | 23.30 | 23.33 | 23.17 | 23.31 | 79,835 | +0.09(+0.41%) |
Nov 02, 2018 | 23.15 | 23.33 | 23.05 | 23.21 | 37,400 | +0.08(+0.35%) |
Nov 01, 2018 | 23.24 | 23.33 | 23.04 | 23.14 | 15,736 | +0.25(+1.08%) |
Oct 31, 2018 | 22.96 | 22.96 | 22.72 | 22.89 | 118,195 | -0.03(-0.14%) |
Oct 30, 2018 | 22.86 | 22.99 | 22.81 | 22.92 | 305,987 | +0.33(+1.44%) |
Oct 29, 2018 | 22.79 | 22.88 | 22.51 | 22.59 | 205,433 | -0.35(-1.53%) |
Oct 26, 2018 | 22.89 | 23.05 | 22.69 | 22.95 | 88,200 | -0.36(-1.52%) |
Oct 25, 2018 | 23.24 | 23.41 | 23.17 | 23.30 | 120,651 | +0.29(+1.26%) |
Oct 24, 2018 | 23.20 | 23.27 | 22.97 | 23.01 | 87,449 | -0.41(-1.75%) |
Oct 23, 2018 | 23.23 | 23.46 | 23.15 | 23.42 | 235,787 | +0.52(+2.27%) |
Oct 22, 2018 | 23.06 | 23.06 | 22.86 | 22.90 | 69,322 | -0.19(-0.80%) |
Oct 19, 2018 | 22.96 | 23.14 | 22.95 | 23.09 | 53,500 | +0.37(+1.61%) |
Oct 18, 2018 | 22.89 | 22.94 | 22.70 | 22.72 | 203,488 | +0.28(+1.25%) |
Oct 17, 2018 | 22.69 | 22.70 | 22.40 | 22.44 | 300,274 | -0.20(-0.91%) |
Oct 16, 2018 | 22.43 | 22.68 | 22.36 | 22.64 | 71,275 | -0.12(-0.55%) |
Oct 15, 2018 | 22.68 | 22.86 | 22.65 | 22.77 | 516,200 | +0.65(+2.94%) |
Oct 12, 2018 | 22.17 | 22.17 | 21.98 | 22.12 | 175,900 | +0.03(+0.14%) |
Oct 11, 2018 | 22.22 | 22.25 | 22.03 | 22.09 | 135,153 | -0.32(-1.43%) |
Oct 10, 2018 | 22.65 | 22.72 | 22.39 | 22.41 | 181,739 | +0.15(+0.67%) |
Oct 09, 2018 | 22.04 | 22.30 | 21.98 | 22.26 | 114,334 | +0.51(+2.34%) |
Oct 08, 2018 | 21.58 | 21.81 | 21.58 | 21.75 | 296,082 | -0.07(-0.32%) |
Oct 05, 2018 | 21.97 | 22.01 | 21.76 | 21.82 | 133,700 | -0.02(-0.07%) |
Oct 04, 2018 | 21.99 | 22.00 | 21.78 | 21.84 | 65,173 | -0.41(-1.87%) |
Oct 03, 2018 | 22.34 | 22.43 | 22.22 | 22.25 | 71,306 | -0.09(-0.40%) |
Oct 02, 2018 | 22.14 | 22.40 | 22.13 | 22.34 | 25,830 | -0.05(-0.22%) |
Oct 01, 2018 | 22.68 | 22.69 | 22.31 | 22.39 | 174,951 | -0.46(-2.01%) |
Sep 28, 2018 | 22.80 | 22.91 | 22.80 | 22.85 | 43,500 | -0.03(-0.13%) |
Sep 27, 2018 | 22.87 | 23.04 | 22.83 | 22.88 | 84,263 | -0.04(-0.17%) |
Sep 26, 2018 | 22.82 | 23.04 | 22.82 | 22.92 | 46,558 | +0.03(+0.11%) |
Sep 25, 2018 | 22.96 | 23.04 | 22.84 | 22.89 | 36,753 | +0.07(+0.31%) |
Sep 24, 2018 | 22.83 | 22.98 | 22.81 | 22.82 | 88,384 | +0.25(+1.09%) |
Sep 21, 2018 | 22.28 | 22.66 | 22.28 | 22.58 | 193,100 | +0.28(+1.26%) |
Sep 20, 2018 | 22.42 | 22.42 | 22.12 | 22.30 | 200,670 | -0.18(-0.80%) |
Sep 19, 2018 | 22.55 | 22.55 | 22.44 | 22.48 | 116,403 | -0.26(-1.14%) |
Sep 18, 2018 | 22.69 | 22.79 | 22.66 | 22.74 | 40,226 | -0.29(-1.26%) |
Sep 17, 2018 | 23.36 | 23.36 | 23.01 | 23.03 | 40,418 | +0.40(+1.77%) |
Sep 14, 2018 | 22.57 | 22.81 | 22.44 | 22.63 | 79,200 | -1.21(-5.06%) |
Sep 13, 2018 | 24.08 | 24.09 | 23.74 | 23.84 | 25,810 | -0.56(-2.32%) |
Sep 12, 2018 | 24.35 | 24.50 | 24.33 | 24.40 | 74,125 | +0.32(+1.35%) |
Sep 11, 2018 | 23.98 | 24.11 | 23.96 | 24.07 | 133,426 | +0.07(+0.31%) |
Sep 10, 2018 | 23.99 | 24.08 | 23.88 | 24.00 | 29,880 | -0.04(-0.15%) |
Sep 07, 2018 | 24.05 | 24.10 | 23.97 | 24.04 | 43,000 | -0.16(-0.68%) |
Sep 06, 2018 | 24.22 | 24.27 | 24.11 | 24.20 | 50,195 | -0.13(-0.53%) |
Sep 05, 2018 | 24.26 | 24.36 | 24.19 | 24.33 | 55,078 | +0.35(+1.46%) |