Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.06 | 24.07 | 24.00 | 24.06 | 27,151 | +0.08(+0.33%) |
Nov 29, 2018 | 24.07 | 24.07 | 23.96 | 23.98 | 60,401 | -0.05(-0.21%) |
Nov 28, 2018 | 23.90 | 24.04 | 23.90 | 24.03 | 21,170 | +0.03(+0.12%) |
Nov 27, 2018 | 23.99 | 24.02 | 23.90 | 24.00 | 7,670 | +0.04(+0.19%) |
Nov 26, 2018 | 24.07 | 24.07 | 23.95 | 23.95 | 19,451 | -0.05(-0.23%) |
Nov 23, 2018 | 23.97 | 24.01 | 23.91 | 24.01 | 4,122 | +0.05(+0.21%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +0.05(+0.21%) | |
Nov 20, 2018 | 23.88 | 23.91 | 23.85 | 23.91 | 36,570 | +0.04(+0.17%) |
Nov 19, 2018 | 23.84 | 23.87 | 23.83 | 23.87 | 21,521 | +0.01(+0.04%) |
Nov 16, 2018 | 23.86 | 23.90 | 23.85 | 23.86 | 21,419 | +0.00(+0.00%) |
Nov 15, 2018 | 23.86 | 23.91 | 23.85 | 23.86 | 14,884 | -0.05(-0.21%) |
Nov 14, 2018 | 23.92 | 23.92 | 23.88 | 23.91 | 14,663 | +0.02(+0.08%) |
Nov 13, 2018 | 23.90 | 23.93 | 23.88 | 23.89 | 11,467 | -0.04(-0.17%) |
Nov 12, 2018 | 23.84 | 23.94 | 23.84 | 23.93 | 34,292 | +0.03(+0.12%) |
Nov 09, 2018 | 23.90 | 23.92 | 23.86 | 23.90 | 23,732 | +0.05(+0.21%) |
Nov 08, 2018 | 23.86 | 23.89 | 23.84 | 23.85 | 26,696 | -0.02(-0.06%) |
Nov 07, 2018 | 23.84 | 23.89 | 23.82 | 23.86 | 74,753 | +0.03(+0.15%) |
Nov 06, 2018 | 23.84 | 23.87 | 23.80 | 23.83 | 46,046 | +0.01(+0.04%) |
Nov 05, 2018 | 23.82 | 23.85 | 23.82 | 23.82 | 13,260 | +0.06(+0.25%) |
Nov 02, 2018 | 23.87 | 23.87 | 23.76 | 23.76 | 34,391 | -0.08(-0.33%) |
Nov 01, 2018 | 23.85 | 23.89 | 23.83 | 23.84 | 20,742 | -0.01(-0.05%) |
Oct 31, 2018 | 23.92 | 23.92 | 23.85 | 23.85 | 23,291 | -0.05(-0.23%) |
Oct 30, 2018 | 23.86 | 23.92 | 23.86 | 23.90 | 17,938 | +0.04(+0.19%) |
Oct 29, 2018 | 23.93 | 23.93 | 23.86 | 23.86 | 15,384 | -0.04(-0.17%) |
Oct 26, 2018 | 23.96 | 23.96 | 23.90 | 23.90 | 52,036 | -0.03(-0.12%) |
Oct 25, 2018 | 23.93 | 23.93 | 23.88 | 23.93 | 11,748 | +0.05(+0.23%) |
Oct 24, 2018 | 23.85 | 23.94 | 23.85 | 23.87 | 29,162 | -0.05(-0.23%) |
Oct 23, 2018 | 23.93 | 23.94 | 23.87 | 23.93 | 250,910 | +0.03(+0.12%) |
Oct 22, 2018 | 23.90 | 23.91 | 23.88 | 23.90 | 12,423 | +0.04(+0.19%) |
Oct 19, 2018 | 23.88 | 23.89 | 23.84 | 23.85 | 12,000 | +0.01(+0.06%) |
Oct 18, 2018 | 23.83 | 23.89 | 23.82 | 23.84 | 31,550 | -0.07(-0.29%) |
Oct 17, 2018 | 23.91 | 23.94 | 23.88 | 23.91 | 43,131 | +0.04(+0.15%) |
Oct 16, 2018 | 23.89 | 23.91 | 23.85 | 23.87 | 11,754 | +0.02(+0.09%) |
Oct 15, 2018 | 23.90 | 23.91 | 23.84 | 23.85 | 26,009 | -0.01(-0.04%) |
Oct 12, 2018 | 23.86 | 23.92 | 23.85 | 23.86 | 47,195 | -0.06(-0.25%) |
Oct 11, 2018 | 23.86 | 23.93 | 23.86 | 23.92 | 51,198 | +0.06(+0.25%) |
Oct 10, 2018 | 23.98 | 23.98 | 23.85 | 23.86 | 286,273 | -0.11(-0.46%) |
Oct 09, 2018 | 23.94 | 23.97 | 23.90 | 23.97 | 32,170 | +0.06(+0.25%) |
Oct 08, 2018 | 23.98 | 23.98 | 23.90 | 23.91 | 14,181 | +0.04(+0.17%) |
Oct 05, 2018 | 23.95 | 23.97 | 23.85 | 23.87 | 64,742 | -0.08(-0.33%) |
Oct 04, 2018 | 24.01 | 24.01 | 23.94 | 23.95 | 50,635 | -0.05(-0.19%) |
Oct 03, 2018 | 24.04 | 24.04 | 23.99 | 23.99 | 24,802 | -0.02(-0.10%) |
Oct 02, 2018 | 24.02 | 24.03 | 23.99 | 24.02 | 27,203 | +0.03(+0.12%) |
Oct 01, 2018 | 23.98 | 24.04 | 23.98 | 23.99 | 26,139 | -0.05(-0.22%) |
Sep 28, 2018 | 24.00 | 24.04 | 24.00 | 24.04 | 22,852 | +0.04(+0.15%) |
Sep 27, 2018 | 23.97 | 24.03 | 23.97 | 24.00 | 16,520 | -0.02(-0.07%) |
Sep 26, 2018 | 23.94 | 24.02 | 23.94 | 24.02 | 25,484 | +0.07(+0.29%) |
Sep 25, 2018 | 24.03 | 24.03 | 23.93 | 23.95 | 19,524 | -0.06(-0.25%) |
Sep 24, 2018 | 24.04 | 24.06 | 23.98 | 24.01 | 12,022 | -0.03(-0.14%) |
Sep 21, 2018 | 24.06 | 24.06 | 24.02 | 24.05 | 7,078 | -0.01(-0.06%) |
Sep 20, 2018 | 24.06 | 24.07 | 24.00 | 24.06 | 23,608 | +0.04(+0.16%) |
Sep 19, 2018 | 24.03 | 24.06 | 24.02 | 24.02 | 17,684 | -0.03(-0.12%) |
Sep 18, 2018 | 24.10 | 24.12 | 24.05 | 24.05 | 63,841 | -0.05(-0.20%) |
Sep 17, 2018 | 24.11 | 24.12 | 24.10 | 24.10 | 26,040 | +0.00(+0.00%) |
Sep 14, 2018 | 24.13 | 24.13 | 24.10 | 24.10 | 20,021 | -0.03(-0.11%) |
Sep 13, 2018 | 24.13 | 24.15 | 24.11 | 24.13 | 21,574 | +0.03(+0.11%) |
Sep 12, 2018 | 24.07 | 24.12 | 24.07 | 24.10 | 14,727 | +0.00(+0.00%) |
Sep 11, 2018 | 24.13 | 24.14 | 24.10 | 24.10 | 103,777 | -0.03(-0.12%) |
Sep 10, 2018 | 24.14 | 24.16 | 24.13 | 24.13 | 35,095 | -0.01(-0.04%) |
Sep 07, 2018 | 24.15 | 24.17 | 24.14 | 24.14 | 20,122 | -0.03(-0.12%) |
Sep 06, 2018 | 24.15 | 24.18 | 24.13 | 24.17 | 22,435 | +0.07(+0.29%) |
Sep 05, 2018 | 24.18 | 24.18 | 24.10 | 24.10 | 14,333 | -0.05(-0.20%) |