Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.81 | 24.16 | 23.47 | 23.92 | 30,879 | +0.06(+0.26%) |
Nov 29, 2018 | 23.74 | 24.13 | 23.66 | 23.86 | 42,235 | +0.04(+0.15%) |
Nov 28, 2018 | 23.83 | 24.28 | 23.18 | 23.83 | 75,227 | +0.01(+0.04%) |
Nov 27, 2018 | 24.03 | 24.49 | 23.60 | 23.82 | 50,495 | -0.28(-1.17%) |
Nov 26, 2018 | 24.26 | 24.29 | 23.72 | 24.10 | 42,789 | +0.04(+0.15%) |
Nov 23, 2018 | 23.99 | 24.34 | 23.70 | 24.06 | 3,178 | -0.11(-0.44%) |
Nov 21, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.39(+1.63%) | |
Nov 20, 2018 | 24.18 | 24.50 | 23.64 | 23.78 | 60,418 | -0.63(-2.56%) |
Nov 19, 2018 | 24.71 | 24.94 | 24.05 | 24.41 | 50,462 | -0.33(-1.32%) |
Nov 16, 2018 | 24.69 | 24.89 | 24.66 | 24.73 | 31,106 | -0.12(-0.50%) |
Nov 15, 2018 | 24.72 | 25.07 | 24.56 | 24.86 | 36,810 | +0.02(+0.07%) |
Nov 14, 2018 | 24.96 | 25.10 | 24.28 | 24.84 | 57,549 | +0.04(+0.14%) |
Nov 13, 2018 | 24.70 | 24.98 | 24.36 | 24.80 | 69,677 | +0.04(+0.14%) |
Nov 12, 2018 | 24.65 | 25.28 | 23.73 | 24.77 | 57,167 | +0.04(+0.14%) |
Nov 09, 2018 | 26.54 | 26.54 | 24.41 | 24.73 | 88,778 | -0.90(-3.50%) |
Nov 08, 2018 | 25.81 | 25.90 | 25.32 | 25.63 | 19,182 | -0.23(-0.89%) |
Nov 07, 2018 | 25.84 | 25.86 | 25.37 | 25.86 | 23,355 | +0.13(+0.51%) |
Nov 06, 2018 | 25.54 | 25.84 | 25.28 | 25.73 | 37,258 | +0.21(+0.83%) |
Nov 05, 2018 | 25.98 | 26.14 | 25.41 | 25.52 | 42,758 | -0.50(-1.93%) |
Nov 02, 2018 | 26.13 | 26.33 | 25.67 | 26.02 | 45,637 | -0.05(-0.20%) |
Nov 01, 2018 | 25.46 | 26.38 | 25.46 | 26.07 | 55,523 | +0.65(+2.56%) |
Oct 31, 2018 | 25.96 | 26.05 | 25.39 | 25.42 | 73,418 | -0.27(-1.06%) |
Oct 30, 2018 | 25.09 | 25.83 | 25.06 | 25.69 | 57,954 | +0.59(+2.35%) |
Oct 29, 2018 | 24.60 | 25.20 | 24.41 | 25.10 | 97,446 | +0.74(+3.04%) |
Oct 26, 2018 | 23.75 | 24.42 | 23.73 | 24.36 | 51,314 | +0.36(+1.50%) |
Oct 25, 2018 | 23.74 | 24.22 | 23.32 | 24.00 | 100,621 | +0.35(+1.49%) |
Oct 24, 2018 | 24.29 | 24.55 | 23.58 | 23.65 | 82,201 | -0.66(-2.72%) |
Oct 23, 2018 | 24.42 | 24.57 | 24.09 | 24.31 | 49,972 | -0.43(-1.74%) |
Oct 22, 2018 | 24.70 | 25.10 | 24.13 | 24.74 | 54,477 | +0.05(+0.21%) |
Oct 19, 2018 | 24.90 | 25.01 | 24.53 | 24.69 | 47,908 | -0.19(-0.78%) |
Oct 18, 2018 | 25.40 | 25.98 | 24.76 | 24.88 | 48,724 | -0.61(-2.38%) |
Oct 17, 2018 | 25.69 | 25.91 | 25.16 | 25.49 | 59,424 | -0.23(-0.89%) |
Oct 16, 2018 | 24.94 | 25.84 | 24.70 | 25.72 | 78,624 | +0.94(+3.80%) |
Oct 15, 2018 | 24.66 | 25.06 | 24.25 | 24.78 | 84,200 | +0.29(+1.19%) |
Oct 12, 2018 | 24.84 | 24.84 | 23.92 | 24.49 | 84,577 | -0.11(-0.47%) |
Oct 11, 2018 | 24.65 | 25.09 | 24.28 | 24.60 | 92,034 | -0.21(-0.85%) |
Oct 10, 2018 | 24.60 | 25.19 | 24.43 | 24.81 | 129,594 | +0.05(+0.21%) |
Oct 09, 2018 | 25.13 | 25.33 | 24.65 | 24.76 | 70,034 | -0.49(-1.95%) |
Oct 08, 2018 | 25.53 | 25.78 | 25.06 | 25.25 | 61,813 | -0.35(-1.38%) |
Oct 05, 2018 | 25.31 | 25.66 | 25.25 | 25.61 | 63,802 | +0.26(+1.01%) |
Oct 04, 2018 | 25.28 | 25.47 | 25.28 | 25.35 | 55,551 | +0.04(+0.17%) |
Oct 03, 2018 | 25.37 | 25.64 | 25.28 | 25.31 | 51,347 | -0.02(-0.07%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.25 | 25.32 | 74,896 | -0.21(-0.83%) |
Oct 01, 2018 | 25.54 | 25.70 | 25.07 | 25.54 | 55,260 | +0.14(+0.55%) |
Sep 28, 2018 | 25.18 | 25.84 | 25.07 | 25.39 | 125,220 | +0.14(+0.56%) |
Sep 27, 2018 | 25.86 | 26.24 | 25.10 | 25.25 | 48,115 | -0.63(-2.45%) |
Sep 26, 2018 | 25.97 | 26.37 | 25.69 | 25.89 | 192,302 | -0.10(-0.37%) |
Sep 25, 2018 | 25.61 | 26.42 | 25.30 | 25.98 | 65,066 | +0.45(+1.76%) |
Sep 24, 2018 | 25.50 | 25.63 | 24.50 | 25.54 | 82,816 | -0.11(-0.45%) |
Sep 21, 2018 | 26.52 | 26.56 | 25.56 | 25.65 | 64,483 | -0.86(-3.26%) |
Sep 20, 2018 | 26.65 | 26.80 | 26.43 | 26.51 | 31,156 | -0.11(-0.40%) |
Sep 19, 2018 | 26.76 | 27.06 | 26.38 | 26.62 | 58,164 | -0.18(-0.66%) |
Sep 18, 2018 | 26.95 | 27.27 | 26.78 | 26.80 | 44,796 | -0.18(-0.69%) |
Sep 17, 2018 | 26.75 | 27.27 | 26.47 | 26.98 | 52,899 | +0.24(+0.89%) |
Sep 14, 2018 | 26.35 | 27.02 | 26.20 | 26.74 | 64,937 | +0.34(+1.30%) |
Sep 13, 2018 | 26.51 | 26.70 | 26.12 | 26.40 | 29,359 | -0.06(-0.23%) |
Sep 12, 2018 | 27.79 | 27.79 | 26.28 | 26.46 | 67,735 | -1.30(-4.70%) |
Sep 11, 2018 | 27.93 | 28.06 | 27.39 | 27.76 | 32,666 | -0.20(-0.72%) |
Sep 10, 2018 | 28.97 | 28.97 | 27.68 | 27.97 | 34,643 | -0.92(-3.20%) |
Sep 07, 2018 | 28.80 | 28.99 | 28.66 | 28.89 | 34,852 | +0.09(+0.31%) |
Sep 06, 2018 | 29.24 | 29.24 | 28.61 | 28.80 | 18,429 | -0.32(-1.09%) |
Sep 05, 2018 | 29.16 | 29.24 | 28.64 | 29.12 | 23,101 | -0.01(-0.03%) |