Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.00 | 24.06 | 23.92 | 24.06 | 14,624 | -0.06(-0.24%) |
Nov 29, 2018 | 24.11 | 24.19 | 24.07 | 24.12 | 12,863 | -0.25(-1.04%) |
Nov 28, 2018 | 24.07 | 24.39 | 24.01 | 24.37 | 54,918 | +0.44(+1.83%) |
Nov 27, 2018 | 23.92 | 23.97 | 23.89 | 23.94 | 13,148 | -0.05(-0.20%) |
Nov 26, 2018 | 24.00 | 24.06 | 23.95 | 23.98 | 15,939 | +0.22(+0.95%) |
Nov 23, 2018 | 23.69 | 23.79 | 23.69 | 23.76 | 10,106 | -0.05(-0.21%) |
Nov 21, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.40(+1.69%) | |
Nov 20, 2018 | 23.50 | 23.53 | 23.35 | 23.42 | 31,866 | -0.36(-1.52%) |
Nov 19, 2018 | 23.93 | 23.94 | 23.74 | 23.78 | 27,137 | -0.10(-0.42%) |
Nov 16, 2018 | 23.68 | 23.94 | 23.68 | 23.88 | 21,163 | +0.10(+0.42%) |
Nov 15, 2018 | 23.66 | 23.84 | 23.54 | 23.78 | 26,619 | +0.09(+0.39%) |
Nov 14, 2018 | 23.85 | 23.85 | 23.63 | 23.68 | 8,478 | +0.03(+0.11%) |
Nov 13, 2018 | 23.63 | 23.77 | 23.59 | 23.66 | 49,936 | +0.21(+0.90%) |
Nov 12, 2018 | 23.56 | 23.56 | 23.42 | 23.45 | 7,924 | -0.17(-0.72%) |
Nov 09, 2018 | 23.63 | 23.68 | 23.51 | 23.62 | 12,484 | -0.21(-0.87%) |
Nov 08, 2018 | 23.96 | 24.00 | 23.78 | 23.83 | 17,657 | -0.28(-1.15%) |
Nov 07, 2018 | 24.05 | 24.16 | 23.98 | 24.11 | 5,091 | +0.47(+1.99%) |
Nov 06, 2018 | 23.62 | 23.67 | 23.60 | 23.63 | 13,065 | +0.13(+0.57%) |
Nov 05, 2018 | 23.45 | 23.53 | 23.45 | 23.50 | 5,503 | -0.03(-0.14%) |
Nov 02, 2018 | 23.79 | 23.79 | 23.45 | 23.53 | 8,441 | -0.11(-0.49%) |
Nov 01, 2018 | 23.45 | 23.65 | 23.44 | 23.65 | 9,516 | +0.60(+2.60%) |
Oct 31, 2018 | 23.10 | 23.14 | 23.01 | 23.05 | 43,217 | -0.01(-0.03%) |
Oct 30, 2018 | 22.92 | 23.06 | 22.92 | 23.06 | 7,446 | +0.15(+0.63%) |
Oct 29, 2018 | 23.24 | 23.25 | 22.80 | 22.91 | 14,896 | -0.22(-0.95%) |
Oct 26, 2018 | 22.98 | 23.20 | 22.85 | 23.13 | 29,129 | +0.03(+0.15%) |
Oct 25, 2018 | 23.04 | 23.20 | 23.04 | 23.10 | 56,726 | +0.27(+1.19%) |
Oct 24, 2018 | 23.16 | 23.18 | 22.82 | 22.82 | 10,203 | -0.44(-1.89%) |
Oct 23, 2018 | 23.02 | 23.28 | 22.95 | 23.26 | 101,535 | -0.21(-0.91%) |
Oct 22, 2018 | 23.56 | 23.56 | 23.42 | 23.48 | 15,303 | +0.02(+0.08%) |
Oct 19, 2018 | 23.41 | 23.49 | 23.37 | 23.46 | 7,728 | +0.25(+1.07%) |
Oct 18, 2018 | 23.47 | 23.47 | 23.15 | 23.21 | 23,025 | -0.22(-0.95%) |
Oct 17, 2018 | 23.46 | 23.50 | 23.36 | 23.43 | 5,466 | +0.02(+0.07%) |
Oct 16, 2018 | 23.31 | 23.42 | 23.27 | 23.42 | 12,274 | +0.41(+1.79%) |
Oct 15, 2018 | 22.99 | 23.10 | 22.99 | 23.00 | 12,299 | -0.11(-0.47%) |
Oct 12, 2018 | 23.23 | 23.23 | 22.94 | 23.11 | 31,269 | +0.06(+0.26%) |
Oct 11, 2018 | 23.26 | 23.34 | 22.95 | 23.05 | 31,305 | -0.21(-0.90%) |
Oct 10, 2018 | 23.74 | 23.74 | 23.26 | 23.26 | 27,738 | -0.57(-2.39%) |
Oct 09, 2018 | 23.69 | 23.84 | 23.69 | 23.83 | 4,716 | +0.12(+0.52%) |
Oct 08, 2018 | 23.62 | 23.74 | 23.60 | 23.71 | 32,710 | -0.09(-0.39%) |
Oct 05, 2018 | 23.84 | 23.84 | 23.72 | 23.80 | 15,099 | -0.04(-0.18%) |
Oct 04, 2018 | 24.00 | 24.00 | 23.72 | 23.84 | 36,146 | -0.42(-1.73%) |
Oct 03, 2018 | 24.43 | 24.48 | 24.23 | 24.26 | 17,168 | -0.10(-0.43%) |
Oct 02, 2018 | 24.37 | 24.42 | 24.28 | 24.37 | 12,362 | -0.38(-1.55%) |
Oct 01, 2018 | 24.79 | 24.79 | 24.71 | 24.75 | 10,762 | +0.02(+0.07%) |
Sep 28, 2018 | 24.76 | 24.83 | 24.69 | 24.74 | 12,127 | -0.16(-0.64%) |
Sep 27, 2018 | 24.95 | 25.04 | 24.89 | 24.90 | 19,852 | -0.17(-0.69%) |
Sep 26, 2018 | 25.04 | 25.16 | 25.04 | 25.07 | 6,215 | +0.04(+0.16%) |
Sep 25, 2018 | 25.11 | 25.11 | 25.01 | 25.03 | 22,643 | +0.00(+0.00%) |
Sep 24, 2018 | 25.14 | 25.14 | 25.00 | 25.03 | 6,795 | -0.18(-0.73%) |
Sep 21, 2018 | 25.21 | 25.25 | 25.18 | 25.21 | 5,992 | +0.01(+0.03%) |
Sep 20, 2018 | 25.20 | 25.25 | 25.13 | 25.20 | 52,306 | +0.06(+0.23%) |
Sep 19, 2018 | 25.10 | 25.17 | 25.10 | 25.15 | 16,311 | +0.09(+0.38%) |
Sep 18, 2018 | 25.00 | 25.11 | 25.00 | 25.05 | 5,627 | +0.26(+1.03%) |
Sep 17, 2018 | 24.80 | 24.91 | 24.80 | 24.80 | 25,015 | -0.02(-0.09%) |
Sep 14, 2018 | 24.89 | 24.89 | 24.75 | 24.82 | 15,821 | -0.10(-0.41%) |
Sep 13, 2018 | 24.98 | 25.01 | 24.87 | 24.92 | 44,176 | +0.17(+0.67%) |
Sep 12, 2018 | 24.53 | 24.76 | 24.53 | 24.75 | 8,501 | +0.31(+1.26%) |
Sep 11, 2018 | 24.34 | 24.46 | 24.28 | 24.45 | 12,314 | +0.02(+0.07%) |
Sep 10, 2018 | 24.51 | 24.51 | 24.41 | 24.43 | 10,319 | -0.03(-0.10%) |
Sep 07, 2018 | 24.46 | 24.57 | 24.39 | 24.45 | 21,095 | -0.25(-1.01%) |
Sep 06, 2018 | 24.71 | 24.75 | 24.56 | 24.70 | 14,822 | -0.05(-0.20%) |
Sep 05, 2018 | 24.65 | 24.75 | 24.60 | 24.75 | 318,336 | -0.06(-0.24%) |