Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.91 | 25.05 | 24.52 | 25.05 | 3,286 | +0.16(+0.65%) |
Nov 29, 2018 | 24.98 | 24.98 | 24.81 | 24.89 | 2,659 | -0.23(-0.92%) |
Nov 28, 2018 | 24.54 | 25.12 | 24.52 | 25.12 | 5,891 | +0.28(+1.13%) |
Nov 27, 2018 | 24.21 | 24.84 | 24.21 | 24.83 | 2,818 | +0.31(+1.25%) |
Nov 26, 2018 | 24.47 | 24.53 | 24.20 | 24.53 | 56,498 | -0.50(-2.01%) |
Nov 23, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 117 | +0.00(+0.00%) |
Nov 21, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.37(+1.52%) | |
Nov 20, 2018 | 24.81 | 24.88 | 24.45 | 24.66 | 3,205 | -0.58(-2.30%) |
Nov 19, 2018 | 25.64 | 25.64 | 24.88 | 25.24 | 6,777 | +0.44(+1.79%) |
Nov 16, 2018 | 24.72 | 25.08 | 24.68 | 24.79 | 3,756 | +0.06(+0.24%) |
Nov 15, 2018 | 24.36 | 24.73 | 24.35 | 24.73 | 7,135 | +0.45(+1.86%) |
Nov 14, 2018 | 24.07 | 24.28 | 24.07 | 24.28 | 4,186 | -0.24(-0.97%) |
Nov 13, 2018 | 24.08 | 24.52 | 24.08 | 24.52 | 7,961 | +0.03(+0.10%) |
Nov 12, 2018 | 24.66 | 24.73 | 24.49 | 24.49 | 16,436 | +0.08(+0.31%) |
Nov 09, 2018 | 24.87 | 24.96 | 24.42 | 24.42 | 3,403 | -0.55(-2.18%) |
Nov 08, 2018 | 24.89 | 25.04 | 24.89 | 24.96 | 18,449 | +0.52(+2.13%) |
Nov 07, 2018 | 24.13 | 24.44 | 23.97 | 24.44 | 10,453 | +0.59(+2.48%) |
Nov 06, 2018 | 23.76 | 23.86 | 23.76 | 23.85 | 69,441 | +0.30(+1.27%) |
Nov 05, 2018 | 23.51 | 23.56 | 23.51 | 23.55 | 5,168 | +0.04(+0.16%) |
Nov 02, 2018 | 23.73 | 23.73 | 23.51 | 23.51 | 1,525 | +0.07(+0.29%) |
Nov 01, 2018 | 23.41 | 23.47 | 23.40 | 23.45 | 2,184 | -0.03(-0.11%) |
Oct 31, 2018 | 23.47 | 23.47 | 23.44 | 23.47 | 1,689 | -0.05(-0.22%) |
Oct 30, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 184 | +0.48(+2.07%) |
Oct 29, 2018 | 23.17 | 23.58 | 23.05 | 23.05 | 6,763 | -0.09(-0.40%) |
Oct 26, 2018 | 23.11 | 23.42 | 23.11 | 23.14 | 2,347 | -0.43(-1.84%) |
Oct 25, 2018 | 23.30 | 23.58 | 23.30 | 23.57 | 581 | +0.27(+1.17%) |
Oct 24, 2018 | 23.69 | 23.69 | 23.26 | 23.30 | 3,069 | -0.68(-2.83%) |
Oct 23, 2018 | 24.01 | 24.10 | 23.86 | 23.98 | 7,804 | -0.22(-0.89%) |
Oct 22, 2018 | 24.36 | 24.36 | 24.00 | 24.20 | 9,620 | -0.09(-0.35%) |
Oct 19, 2018 | 24.28 | 24.28 | 24.08 | 24.28 | 8,333 | +0.17(+0.71%) |
Oct 18, 2018 | 23.97 | 24.28 | 23.97 | 24.11 | 7,193 | -0.38(-1.56%) |
Oct 17, 2018 | 24.63 | 24.76 | 24.27 | 24.49 | 21,740 | -0.06(-0.25%) |
Oct 16, 2018 | 24.49 | 24.61 | 24.45 | 24.55 | 39,905 | +0.61(+2.56%) |
Oct 15, 2018 | 23.68 | 24.36 | 23.62 | 23.94 | 4,168 | +0.64(+2.74%) |
Oct 12, 2018 | 23.41 | 23.41 | 23.24 | 23.30 | 1,173 | -0.25(-1.05%) |
Oct 11, 2018 | 23.43 | 23.70 | 23.17 | 23.55 | 51,814 | -0.22(-0.93%) |
Oct 10, 2018 | 24.21 | 24.21 | 23.77 | 23.77 | 3,099 | -0.43(-1.77%) |
Oct 09, 2018 | 23.88 | 24.20 | 23.88 | 24.20 | 3,682 | +0.13(+0.54%) |
Oct 08, 2018 | 24.54 | 24.54 | 23.72 | 24.07 | 25,108 | -1.15(-4.56%) |
Oct 05, 2018 | 25.52 | 25.52 | 25.18 | 25.22 | 6,690 | -0.09(-0.37%) |
Oct 04, 2018 | 25.75 | 25.75 | 25.30 | 25.31 | 3,678 | -0.49(-1.92%) |
Oct 03, 2018 | 25.74 | 25.94 | 25.73 | 25.81 | 2,056 | -0.26(-1.01%) |
Oct 02, 2018 | 26.16 | 26.19 | 26.02 | 26.07 | 9,699 | -0.05(-0.20%) |
Oct 01, 2018 | 26.07 | 26.13 | 25.90 | 26.12 | 4,292 | -0.50(-1.89%) |
Sep 28, 2018 | 26.75 | 26.75 | 26.52 | 26.62 | 8,685 | -0.05(-0.19%) |
Sep 27, 2018 | 26.62 | 26.99 | 26.58 | 26.68 | 28,745 | -0.16(-0.60%) |
Sep 26, 2018 | 26.71 | 26.85 | 26.62 | 26.84 | 2,343 | +0.30(+1.12%) |
Sep 25, 2018 | 26.35 | 26.55 | 26.32 | 26.54 | 7,381 | +0.66(+2.53%) |
Sep 24, 2018 | 26.33 | 26.33 | 25.77 | 25.88 | 19,710 | +0.38(+1.50%) |
Sep 21, 2018 | 25.83 | 25.83 | 25.47 | 25.50 | 28,287 | -0.12(-0.48%) |
Sep 20, 2018 | 25.23 | 25.69 | 25.23 | 25.62 | 16,933 | +0.06(+0.25%) |
Sep 19, 2018 | 25.60 | 25.69 | 25.25 | 25.56 | 27,988 | -1.02(-3.85%) |
Sep 18, 2018 | 25.89 | 26.85 | 25.86 | 26.58 | 54,858 | +0.15(+0.58%) |
Sep 17, 2018 | 26.19 | 26.61 | 26.15 | 26.43 | 6,238 | -1.20(-4.35%) |
Sep 14, 2018 | 27.57 | 27.77 | 27.57 | 27.63 | 2,934 | +0.22(+0.81%) |
Sep 13, 2018 | 27.23 | 27.42 | 27.23 | 27.41 | 7,265 | -0.08(-0.28%) |
Sep 12, 2018 | 27.85 | 27.85 | 27.48 | 27.48 | 19,989 | -0.77(-2.71%) |
Sep 11, 2018 | 28.28 | 28.29 | 28.16 | 28.25 | 48,565 | -0.04(-0.15%) |
Sep 10, 2018 | 27.73 | 28.29 | 27.73 | 28.29 | 16,505 | +0.20(+0.70%) |
Sep 07, 2018 | 28.11 | 28.11 | 28.10 | 28.10 | 3,403 | -0.06(-0.21%) |
Sep 06, 2018 | 28.08 | 28.21 | 28.03 | 28.16 | 7,043 | +0.01(+0.03%) |
Sep 05, 2018 | 28.27 | 28.49 | 28.08 | 28.15 | 5,826 | -0.39(-1.36%) |