Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.77 | 23.82 | 23.56 | 23.70 | 40,009 | -0.15(-0.62%) |
Nov 29, 2018 | 23.27 | 23.93 | 23.27 | 23.85 | 122,543 | +0.40(+1.69%) |
Nov 28, 2018 | 23.00 | 23.49 | 22.73 | 23.45 | 56,923 | +0.54(+2.33%) |
Nov 27, 2018 | 23.20 | 23.24 | 22.80 | 22.92 | 48,108 | -0.30(-1.27%) |
Nov 26, 2018 | 23.19 | 23.28 | 23.05 | 23.21 | 45,729 | +0.23(+1.00%) |
Nov 23, 2018 | 23.07 | 23.16 | 22.81 | 22.98 | 6,288 | -0.43(-1.85%) |
Nov 21, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.54(+2.38%) | |
Nov 20, 2018 | 23.53 | 23.53 | 22.82 | 22.87 | 27,089 | -0.93(-3.91%) |
Nov 19, 2018 | 24.10 | 24.10 | 23.71 | 23.80 | 25,853 | -0.41(-1.68%) |
Nov 16, 2018 | 24.05 | 24.36 | 23.86 | 24.21 | 20,492 | +0.16(+0.65%) |
Nov 15, 2018 | 23.46 | 24.05 | 23.46 | 24.05 | 28,767 | +0.60(+2.56%) |
Nov 14, 2018 | 23.18 | 23.45 | 23.10 | 23.45 | 7,264 | +0.55(+2.42%) |
Nov 13, 2018 | 23.32 | 23.40 | 22.85 | 22.90 | 53,483 | -0.52(-2.21%) |
Nov 12, 2018 | 23.63 | 23.63 | 23.33 | 23.42 | 20,144 | -0.36(-1.51%) |
Nov 09, 2018 | 23.84 | 23.93 | 23.53 | 23.78 | 84,897 | -0.33(-1.38%) |
Nov 08, 2018 | 24.40 | 24.45 | 24.00 | 24.11 | 50,853 | -0.46(-1.88%) |
Nov 07, 2018 | 24.71 | 24.72 | 24.29 | 24.57 | 69,516 | +0.05(+0.19%) |
Nov 06, 2018 | 24.91 | 24.99 | 24.45 | 24.52 | 26,527 | -0.39(-1.56%) |
Nov 05, 2018 | 24.95 | 25.06 | 24.80 | 24.91 | 42,018 | -0.11(-0.44%) |
Nov 02, 2018 | 24.84 | 25.12 | 24.72 | 25.02 | 112,220 | +0.44(+1.80%) |
Nov 01, 2018 | 23.81 | 24.59 | 23.66 | 24.58 | 252,696 | +1.23(+5.25%) |
Oct 31, 2018 | 22.97 | 23.38 | 22.82 | 23.35 | 23,660 | +0.69(+3.05%) |
Oct 30, 2018 | 22.25 | 22.71 | 22.02 | 22.66 | 14,195 | +0.55(+2.50%) |
Oct 29, 2018 | 22.75 | 22.94 | 21.86 | 22.11 | 45,079 | -0.46(-2.04%) |
Oct 26, 2018 | 22.10 | 22.84 | 21.97 | 22.57 | 43,695 | +0.21(+0.95%) |
Oct 25, 2018 | 22.00 | 22.59 | 21.88 | 22.36 | 105,259 | +0.52(+2.36%) |
Oct 24, 2018 | 22.46 | 22.50 | 21.80 | 21.84 | 27,666 | -0.58(-2.59%) |
Oct 23, 2018 | 22.53 | 22.53 | 22.14 | 22.42 | 36,145 | -0.42(-1.86%) |
Oct 22, 2018 | 22.94 | 23.05 | 22.70 | 22.85 | 50,121 | -0.10(-0.44%) |
Oct 19, 2018 | 22.91 | 23.11 | 22.90 | 22.95 | 27,106 | +0.30(+1.30%) |
Oct 18, 2018 | 23.08 | 23.14 | 22.65 | 22.65 | 14,934 | -0.75(-3.19%) |
Oct 17, 2018 | 23.38 | 23.43 | 23.16 | 23.40 | 13,560 | -0.16(-0.67%) |
Oct 16, 2018 | 23.47 | 23.69 | 23.36 | 23.56 | 22,112 | +0.36(+1.55%) |
Oct 15, 2018 | 23.06 | 23.45 | 22.96 | 23.20 | 59,034 | -0.01(-0.04%) |
Oct 12, 2018 | 23.01 | 23.28 | 22.91 | 23.20 | 56,381 | +0.68(+3.03%) |
Oct 11, 2018 | 22.99 | 23.10 | 22.52 | 22.52 | 79,840 | -0.67(-2.90%) |
Oct 10, 2018 | 24.03 | 24.10 | 23.20 | 23.20 | 64,489 | -1.01(-4.15%) |
Oct 09, 2018 | 24.15 | 24.34 | 23.99 | 24.20 | 46,937 | -0.12(-0.49%) |
Oct 08, 2018 | 23.86 | 24.45 | 23.86 | 24.32 | 220,488 | +0.36(+1.50%) |
Oct 05, 2018 | 24.09 | 24.51 | 23.86 | 23.96 | 38,491 | -0.23(-0.95%) |
Oct 04, 2018 | 25.10 | 25.10 | 24.00 | 24.19 | 80,655 | -1.09(-4.30%) |
Oct 03, 2018 | 25.52 | 25.92 | 25.19 | 25.28 | 229,632 | -0.04(-0.15%) |
Oct 02, 2018 | 24.51 | 25.35 | 24.51 | 25.32 | 50,192 | +0.69(+2.81%) |
Oct 01, 2018 | 24.68 | 24.89 | 24.57 | 24.63 | 28,663 | +0.07(+0.30%) |
Sep 28, 2018 | 24.81 | 24.85 | 24.41 | 24.55 | 103,980 | -0.44(-1.77%) |
Sep 27, 2018 | 25.45 | 25.60 | 24.90 | 24.99 | 140,232 | -0.30(-1.20%) |
Sep 26, 2018 | 25.39 | 25.66 | 25.23 | 25.30 | 59,181 | -0.06(-0.25%) |
Sep 25, 2018 | 24.86 | 25.47 | 24.59 | 25.36 | 245,915 | +0.22(+0.88%) |
Sep 24, 2018 | 25.48 | 25.48 | 24.95 | 25.14 | 97,446 | -0.37(-1.45%) |
Sep 21, 2018 | 25.43 | 25.81 | 25.22 | 25.51 | 165,565 | +0.03(+0.11%) |
Sep 20, 2018 | 24.70 | 25.53 | 24.68 | 25.48 | 348,051 | +1.02(+4.19%) |
Sep 19, 2018 | 23.91 | 24.47 | 23.77 | 24.46 | 155,450 | +0.57(+2.39%) |
Sep 18, 2018 | 23.85 | 24.14 | 23.75 | 23.89 | 32,723 | +0.17(+0.70%) |
Sep 17, 2018 | 23.25 | 23.76 | 23.22 | 23.72 | 160,565 | +0.43(+1.86%) |
Sep 14, 2018 | 23.28 | 23.45 | 23.18 | 23.29 | 93,896 | +0.01(+0.04%) |
Sep 13, 2018 | 23.47 | 23.78 | 23.23 | 23.28 | 128,984 | +0.04(+0.16%) |
Sep 12, 2018 | 22.98 | 23.30 | 22.98 | 23.24 | 44,089 | +0.29(+1.25%) |
Sep 11, 2018 | 23.07 | 23.07 | 22.86 | 22.96 | 53,192 | -0.31(-1.35%) |
Sep 10, 2018 | 23.69 | 23.70 | 23.27 | 23.27 | 23,300 | -0.41(-1.75%) |
Sep 07, 2018 | 23.55 | 23.96 | 23.47 | 23.68 | 110,594 | -0.05(-0.19%) |
Sep 06, 2018 | 23.24 | 23.84 | 23.12 | 23.73 | 163,719 | +0.46(+1.98%) |
Sep 05, 2018 | 23.03 | 23.27 | 22.65 | 23.27 | 267,735 | +0.18(+0.80%) |