Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.98 | 24.03 | 23.45 | 23.55 | 50,400 | -0.45(-1.87%) |
Nov 29, 2018 | 24.05 | 24.16 | 24.00 | 24.00 | 21,213 | -0.10(-0.41%) |
Nov 28, 2018 | 24.10 | 24.30 | 24.05 | 24.10 | 52,481 | -0.02(-0.08%) |
Nov 27, 2018 | 24.21 | 24.25 | 24.05 | 24.12 | 17,271 | -0.03(-0.12%) |
Nov 26, 2018 | 24.15 | 24.28 | 24.10 | 24.15 | 15,743 | +0.00(+0.02%) |
Nov 23, 2018 | 24.15 | 24.15 | 24.04 | 24.14 | 8,000 | -0.01(-0.03%) |
Nov 21, 2018 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 24.24 | 24.28 | 24.11 | 24.20 | 38,842 | -0.08(-0.33%) |
Nov 19, 2018 | 24.35 | 24.44 | 24.27 | 24.28 | 30,100 | -0.07(-0.29%) |
Nov 16, 2018 | 24.29 | 24.60 | 24.29 | 24.35 | 38,100 | +0.00(+0.00%) |
Nov 15, 2018 | 24.38 | 24.44 | 24.32 | 24.35 | 19,808 | -0.01(-0.04%) |
Nov 14, 2018 | 24.32 | 24.47 | 24.32 | 24.36 | 25,769 | +0.04(+0.16%) |
Nov 13, 2018 | 24.36 | 24.48 | 24.32 | 24.32 | 22,642 | -0.13(-0.53%) |
Nov 12, 2018 | 24.36 | 24.45 | 24.29 | 24.45 | 13,456 | -0.00(-0.00%) |
Nov 09, 2018 | 24.23 | 24.45 | 24.16 | 24.45 | 32,600 | -0.13(-0.53%) |
Nov 08, 2018 | 24.57 | 24.58 | 24.36 | 24.58 | 41,500 | +0.09(+0.37%) |
Nov 07, 2018 | 24.56 | 24.65 | 24.49 | 24.49 | 46,656 | -0.01(-0.04%) |
Nov 06, 2018 | 24.32 | 24.50 | 24.32 | 24.50 | 32,289 | +0.03(+0.12%) |
Nov 05, 2018 | 24.11 | 24.48 | 24.11 | 24.47 | 24,276 | +0.36(+1.49%) |
Nov 02, 2018 | 24.10 | 24.24 | 24.10 | 24.11 | 11,100 | -0.10(-0.41%) |
Nov 01, 2018 | 24.24 | 24.25 | 24.08 | 24.21 | 29,817 | +0.01(+0.04%) |
Oct 31, 2018 | 23.98 | 24.20 | 23.96 | 24.20 | 28,300 | +0.15(+0.62%) |
Oct 30, 2018 | 24.05 | 24.11 | 23.96 | 24.05 | 37,645 | +0.03(+0.12%) |
Oct 29, 2018 | 23.99 | 24.09 | 23.93 | 24.02 | 27,520 | +0.04(+0.17%) |
Oct 26, 2018 | 24.09 | 24.09 | 23.85 | 23.98 | 48,400 | -0.03(-0.12%) |
Oct 25, 2018 | 24.10 | 24.10 | 24.01 | 24.01 | 28,545 | -0.07(-0.29%) |
Oct 24, 2018 | 24.10 | 24.19 | 24.08 | 24.08 | 28,720 | -0.02(-0.08%) |
Oct 23, 2018 | 24.10 | 24.19 | 23.99 | 24.10 | 28,791 | +0.00(+0.00%) |
Oct 22, 2018 | 24.16 | 24.23 | 23.97 | 24.10 | 16,244 | -0.03(-0.12%) |
Oct 19, 2018 | 24.06 | 24.23 | 23.99 | 24.13 | 14,100 | +0.08(+0.33%) |
Oct 18, 2018 | 24.17 | 24.25 | 23.92 | 24.05 | 62,663 | -0.05(-0.21%) |
Oct 17, 2018 | 23.97 | 24.19 | 23.93 | 24.10 | 45,419 | +0.08(+0.33%) |
Oct 16, 2018 | 24.05 | 24.10 | 23.90 | 24.02 | 60,508 | +0.01(+0.04%) |
Oct 15, 2018 | 24.00 | 24.01 | 23.85 | 24.01 | 26,238 | +0.04(+0.17%) |
Oct 12, 2018 | 24.07 | 24.12 | 23.87 | 23.97 | 37,500 | -0.02(-0.08%) |
Oct 11, 2018 | 23.99 | 24.10 | 23.91 | 23.99 | 35,138 | -0.12(-0.50%) |
Oct 10, 2018 | 24.17 | 24.19 | 23.82 | 24.11 | 48,578 | +0.05(+0.21%) |
Oct 09, 2018 | 23.99 | 24.34 | 23.99 | 24.06 | 41,714 | +0.09(+0.38%) |
Oct 08, 2018 | 24.06 | 24.11 | 23.97 | 23.97 | 31,250 | +0.08(+0.33%) |
Oct 05, 2018 | 23.97 | 24.07 | 23.83 | 23.89 | 28,500 | -0.07(-0.29%) |
Oct 04, 2018 | 24.05 | 24.10 | 23.82 | 23.96 | 45,456 | -0.15(-0.62%) |
Oct 03, 2018 | 24.09 | 24.77 | 24.03 | 24.11 | 43,306 | +0.03(+0.12%) |
Oct 02, 2018 | 24.06 | 24.23 | 23.92 | 24.08 | 64,625 | +0.18(+0.75%) |
Oct 01, 2018 | 24.43 | 24.48 | 23.90 | 23.90 | 56,927 | -0.50(-2.05%) |
Sep 28, 2018 | 24.48 | 24.70 | 24.36 | 24.40 | 58,900 | -0.07(-0.29%) |
Sep 27, 2018 | 24.55 | 24.57 | 24.42 | 24.47 | 35,615 | -0.35(-1.41%) |
Sep 26, 2018 | 24.93 | 24.93 | 24.73 | 24.82 | 70,655 | -0.13(-0.52%) |
Sep 25, 2018 | 24.90 | 24.99 | 24.56 | 24.95 | 77,834 | +0.00(+0.00%) |
Sep 24, 2018 | 25.04 | 25.05 | 24.90 | 24.95 | 61,971 | -0.10(-0.40%) |
Sep 21, 2018 | 25.00 | 25.05 | 24.90 | 25.05 | 36,800 | +0.15(+0.60%) |
Sep 20, 2018 | 24.90 | 24.96 | 24.82 | 24.90 | 46,345 | -0.02(-0.08%) |
Sep 19, 2018 | 24.92 | 24.99 | 24.81 | 24.92 | 68,244 | -0.08(-0.32%) |
Sep 18, 2018 | 24.99 | 25.02 | 24.94 | 25.00 | 101,881 | +0.01(+0.04%) |
Sep 17, 2018 | 24.97 | 25.00 | 24.94 | 24.99 | 85,040 | -0.01(-0.04%) |
Sep 14, 2018 | 25.03 | 25.07 | 24.77 | 25.00 | 103,600 | -0.08(-0.32%) |
Sep 13, 2018 | 25.03 | 25.08 | 24.96 | 25.08 | 89,333 | +0.02(+0.08%) |
Sep 12, 2018 | 25.00 | 25.09 | 24.96 | 25.06 | 65,104 | +0.05(+0.20%) |
Sep 11, 2018 | 25.05 | 25.08 | 24.95 | 25.01 | 134,956 | -0.07(-0.28%) |
Sep 10, 2018 | 25.11 | 25.15 | 25.05 | 25.08 | 140,417 | -0.03(-0.12%) |
Sep 07, 2018 | 25.04 | 25.17 | 25.00 | 25.11 | 92,800 | +0.06(+0.24%) |
Sep 06, 2018 | 25.08 | 25.20 | 24.90 | 25.05 | 76,414 | -0.06(-0.24%) |
Sep 05, 2018 | 24.92 | 25.20 | 24.90 | 25.11 | 188,999 | +0.13(+0.52%) |