Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.94 | 24.96 | 24.94 | 24.96 | 2,307 | -0.04(-0.16%) |
Nov 29, 2018 | 24.88 | 25.00 | 24.88 | 25.00 | 16,630 | +0.09(+0.37%) |
Nov 28, 2018 | 24.75 | 24.91 | 24.75 | 24.91 | 8,821 | +0.13(+0.54%) |
Nov 27, 2018 | 24.74 | 24.77 | 24.73 | 24.77 | 6,213 | -0.01(-0.02%) |
Nov 26, 2018 | 24.77 | 24.78 | 24.73 | 24.78 | 8,007 | +0.10(+0.40%) |
Nov 23, 2018 | 24.69 | 24.70 | 24.68 | 24.68 | 19,486 | -0.10(-0.41%) |
Nov 21, 2018 | 24.78 | 24.78 | 24.78 | 0 | +0.08(+0.31%) | |
Nov 20, 2018 | 24.73 | 24.73 | 24.69 | 24.70 | 1,555 | -0.16(-0.63%) |
Nov 19, 2018 | 24.87 | 24.87 | 24.83 | 24.86 | 4,675 | -0.02(-0.09%) |
Nov 16, 2018 | 24.81 | 24.88 | 24.81 | 24.88 | 5,384 | +0.09(+0.38%) |
Nov 15, 2018 | 24.79 | 24.85 | 24.79 | 24.79 | 13,703 | -0.06(-0.25%) |
Nov 14, 2018 | 24.91 | 24.93 | 24.84 | 24.85 | 7,175 | -0.06(-0.25%) |
Nov 13, 2018 | 24.87 | 24.91 | 24.87 | 24.91 | 1,378 | -0.02(-0.09%) |
Nov 12, 2018 | 24.98 | 24.98 | 24.94 | 24.94 | 8,753 | -0.04(-0.16%) |
Nov 09, 2018 | 24.97 | 24.98 | 24.97 | 24.98 | 1,153 | -0.06(-0.22%) |
Nov 08, 2018 | 25.05 | 25.05 | 25.03 | 25.03 | 1,292 | -0.03(-0.14%) |
Nov 07, 2018 | 24.97 | 25.07 | 24.97 | 25.07 | 2,278 | +0.17(+0.67%) |
Nov 06, 2018 | 24.91 | 24.93 | 24.90 | 24.90 | 4,521 | +0.03(+0.12%) |
Nov 05, 2018 | 24.82 | 24.87 | 24.80 | 24.87 | 12,130 | +0.17(+0.69%) |
Nov 02, 2018 | 24.85 | 24.85 | 24.68 | 24.70 | 2,564 | -0.10(-0.40%) |
Nov 01, 2018 | 24.77 | 24.82 | 24.77 | 24.79 | 30,941 | +0.09(+0.37%) |
Oct 31, 2018 | 24.70 | 24.70 | 24.69 | 24.70 | 9,322 | +0.02(+0.06%) |
Oct 30, 2018 | 24.67 | 24.72 | 24.67 | 24.69 | 10,338 | +0.01(+0.03%) |
Oct 29, 2018 | 24.72 | 24.72 | 24.68 | 24.68 | 1,220 | +0.03(+0.11%) |
Oct 26, 2018 | 24.83 | 24.83 | 24.65 | 24.65 | 769 | -0.13(-0.51%) |
Oct 25, 2018 | 24.73 | 24.82 | 24.73 | 24.78 | 27,924 | +0.05(+0.18%) |
Oct 24, 2018 | 24.74 | 24.77 | 24.73 | 24.73 | 4,498 | -0.03(-0.10%) |
Oct 23, 2018 | 24.68 | 24.76 | 24.68 | 24.76 | 833 | -0.08(-0.30%) |
Oct 22, 2018 | 24.82 | 24.87 | 24.82 | 24.84 | 38,255 | -0.03(-0.13%) |
Oct 19, 2018 | 24.81 | 24.91 | 24.81 | 24.87 | 4,102 | +0.05(+0.22%) |
Oct 18, 2018 | 24.88 | 24.91 | 24.81 | 24.81 | 1,638 | -0.09(-0.38%) |
Oct 17, 2018 | 24.90 | 24.95 | 24.90 | 24.91 | 1,612 | -0.10(-0.41%) |
Oct 16, 2018 | 24.83 | 25.02 | 24.80 | 25.01 | 27,599 | +0.18(+0.72%) |
Oct 15, 2018 | 24.84 | 24.84 | 24.80 | 24.83 | 1,866 | +0.06(+0.25%) |
Oct 12, 2018 | 24.77 | 24.83 | 24.68 | 24.77 | 5,897 | -0.11(-0.42%) |
Oct 11, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 35 | +0.00(+0.00%) |
Oct 10, 2018 | 24.98 | 24.98 | 24.87 | 24.87 | 1,875 | -0.22(-0.89%) |
Oct 09, 2018 | 24.99 | 25.09 | 24.99 | 25.09 | 3,893 | +0.08(+0.31%) |
Oct 08, 2018 | 25.09 | 25.09 | 24.99 | 25.02 | 1,055 | +0.04(+0.17%) |
Oct 05, 2018 | 24.96 | 24.97 | 24.96 | 24.97 | 897 | -0.02(-0.09%) |
Oct 04, 2018 | 25.12 | 25.12 | 24.99 | 24.99 | 10,956 | -0.21(-0.82%) |
Oct 03, 2018 | 25.26 | 25.31 | 25.19 | 25.20 | 23,728 | -0.17(-0.68%) |
Oct 02, 2018 | 25.35 | 25.37 | 25.31 | 25.37 | 9,248 | +0.02(+0.09%) |
Oct 01, 2018 | 25.39 | 25.39 | 25.35 | 25.35 | 2,424 | -0.02(-0.09%) |
Sep 28, 2018 | 25.44 | 25.44 | 25.35 | 25.37 | 2,435 | -0.02(-0.06%) |
Sep 27, 2018 | 25.37 | 25.39 | 25.37 | 25.39 | 1,460 | +0.02(+0.09%) |
Sep 26, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 705 | +0.06(+0.26%) |
Sep 25, 2018 | 25.35 | 25.35 | 25.30 | 25.30 | 1,069 | -0.07(-0.27%) |
Sep 24, 2018 | 25.42 | 25.42 | 25.37 | 25.37 | 2,234 | -0.05(-0.20%) |
Sep 21, 2018 | 25.46 | 25.46 | 25.42 | 25.42 | 646 | -0.03(-0.10%) |
Sep 20, 2018 | 25.44 | 25.45 | 25.44 | 25.45 | 1,049 | +0.14(+0.54%) |
Sep 19, 2018 | 25.36 | 25.37 | 25.31 | 25.31 | 3,138 | -0.11(-0.45%) |
Sep 18, 2018 | 25.42 | 25.42 | 25.42 | 25.42 | 505 | -0.02(-0.07%) |
Sep 17, 2018 | 25.47 | 25.47 | 25.44 | 25.44 | 4,986 | +0.00(+0.00%) |
Sep 14, 2018 | 25.41 | 25.48 | 25.41 | 25.44 | 1,679 | -0.07(-0.26%) |
Sep 13, 2018 | 25.49 | 25.53 | 25.49 | 25.51 | 3,099 | +0.06(+0.23%) |
Sep 12, 2018 | 25.45 | 25.45 | 25.43 | 25.45 | 1,356 | +0.04(+0.15%) |
Sep 11, 2018 | 25.32 | 25.41 | 25.32 | 25.41 | 1,591 | +0.00(+0.00%) |
Sep 10, 2018 | 25.41 | 25.41 | 25.39 | 25.41 | 1,746 | +0.07(+0.27%) |
Sep 07, 2018 | 25.34 | 25.34 | 25.34 | 25.34 | 516 | -0.11(-0.42%) |
Sep 06, 2018 | 25.39 | 25.44 | 25.39 | 25.44 | 3,088 | +0.05(+0.20%) |
Sep 05, 2018 | 25.37 | 25.39 | 25.37 | 25.39 | 3,821 | -0.01(-0.03%) |