Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.22 | 25.30 | 25.17 | 25.30 | 1,500 | +0.14(+0.56%) |
Nov 29, 2018 | 25.17 | 25.17 | 25.16 | 25.16 | 583 | -0.14(-0.53%) |
Nov 28, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 1,314 | +0.34(+1.34%) |
Nov 27, 2018 | 24.94 | 25.01 | 24.77 | 24.96 | 8,447 | +0.10(+0.40%) |
Nov 26, 2018 | 24.86 | 24.86 | 24.86 | 24.86 | 339 | +0.34(+1.39%) |
Nov 23, 2018 | 24.52 | 24.52 | 24.52 | 24.52 | 100 | -0.18(-0.75%) |
Nov 21, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.29(+1.21%) | |
Nov 20, 2018 | 24.29 | 24.47 | 24.29 | 24.41 | 1,924 | -0.46(-1.85%) |
Nov 19, 2018 | 24.80 | 24.87 | 24.80 | 24.87 | 660 | -0.43(-1.70%) |
Nov 16, 2018 | 25.11 | 25.33 | 25.07 | 25.30 | 5,300 | +0.25(+0.98%) |
Nov 15, 2018 | 24.73 | 25.26 | 24.73 | 25.05 | 7,783 | +0.46(+1.88%) |
Nov 14, 2018 | 24.75 | 24.75 | 24.59 | 24.59 | 1,675 | -0.01(-0.05%) |
Nov 13, 2018 | 24.39 | 24.66 | 24.30 | 24.61 | 1,482 | +0.41(+1.68%) |
Nov 12, 2018 | 24.51 | 24.51 | 24.15 | 24.20 | 4,405 | -0.30(-1.23%) |
Nov 09, 2018 | 24.67 | 25.05 | 24.50 | 24.50 | 13,600 | -0.60(-2.39%) |
Nov 08, 2018 | 25.12 | 25.12 | 25.10 | 25.10 | 1,515 | -0.54(-2.11%) |
Nov 07, 2018 | 25.25 | 25.64 | 25.25 | 25.64 | 1,135 | +0.54(+2.13%) |
Nov 06, 2018 | 25.12 | 25.12 | 25.05 | 25.11 | 4,134 | +0.00(+0.02%) |
Nov 05, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 417 | -0.05(-0.20%) |
Nov 02, 2018 | 24.95 | 25.19 | 24.95 | 25.15 | 4,000 | +0.38(+1.55%) |
Nov 01, 2018 | 24.73 | 24.77 | 24.73 | 24.77 | 1,915 | +0.85(+3.54%) |
Oct 31, 2018 | 24.00 | 24.08 | 23.89 | 23.92 | 3,450 | +0.43(+1.83%) |
Oct 30, 2018 | 23.48 | 23.50 | 23.48 | 23.49 | 2,698 | +0.26(+1.14%) |
Oct 29, 2018 | 23.55 | 23.55 | 23.16 | 23.23 | 1,686 | -0.51(-2.17%) |
Oct 26, 2018 | 23.58 | 23.85 | 23.45 | 23.74 | 5,400 | -0.24(-1.00%) |
Oct 25, 2018 | 24.13 | 24.16 | 23.94 | 23.98 | 1,211 | +0.37(+1.57%) |
Oct 24, 2018 | 24.46 | 24.46 | 23.61 | 23.61 | 4,847 | -0.46(-1.92%) |
Oct 23, 2018 | 24.05 | 24.34 | 24.05 | 24.07 | 7,057 | -0.58(-2.34%) |
Oct 22, 2018 | 24.65 | 24.73 | 24.65 | 24.65 | 14,574 | +0.32(+1.32%) |
Oct 19, 2018 | 24.15 | 24.35 | 24.15 | 24.33 | 1,900 | +0.20(+0.83%) |
Oct 18, 2018 | 24.36 | 24.36 | 24.08 | 24.13 | 36,139 | -0.60(-2.41%) |
Oct 17, 2018 | 24.70 | 24.82 | 24.70 | 24.73 | 4,133 | -0.17(-0.70%) |
Oct 16, 2018 | 24.87 | 24.90 | 24.87 | 24.90 | 8,727 | +0.60(+2.47%) |
Oct 15, 2018 | 24.17 | 24.30 | 24.17 | 24.30 | 12,164 | -0.03(-0.12%) |
Oct 12, 2018 | 24.54 | 24.57 | 24.33 | 24.33 | 900 | +0.63(+2.66%) |
Oct 11, 2018 | 23.91 | 24.02 | 23.70 | 23.70 | 4,537 | -0.50(-2.07%) |
Oct 10, 2018 | 24.20 | 24.20 | 24.01 | 24.20 | 620 | -0.83(-3.32%) |
Oct 09, 2018 | 25.03 | 25.03 | 24.79 | 25.03 | 1,110 | +0.12(+0.48%) |
Oct 08, 2018 | 24.66 | 24.99 | 24.66 | 24.91 | 2,663 | +0.10(+0.39%) |
Oct 05, 2018 | 25.11 | 25.14 | 24.80 | 24.81 | 4,300 | -1.05(-4.05%) |
Oct 04, 2018 | 25.86 | 25.86 | 25.86 | 25.86 | 52 | +0.00(+0.00%) |
Oct 03, 2018 | 25.86 | 25.86 | 25.86 | 25.86 | 1,260 | +0.09(+0.35%) |
Oct 02, 2018 | 25.75 | 25.77 | 25.75 | 25.77 | 243 | -0.20(-0.77%) |
Oct 01, 2018 | 26.22 | 26.26 | 25.97 | 25.97 | 5,839 | -0.26(-0.99%) |
Sep 28, 2018 | 26.23 | 26.23 | 26.12 | 26.23 | 300 | -0.15(-0.58%) |
Sep 27, 2018 | 26.41 | 26.41 | 26.38 | 26.38 | 327 | +0.02(+0.08%) |
Sep 26, 2018 | 26.22 | 26.36 | 26.18 | 26.36 | 1,224 | +0.28(+1.07%) |
Sep 25, 2018 | 26.05 | 26.08 | 26.05 | 26.08 | 284 | +0.19(+0.72%) |
Sep 24, 2018 | 26.19 | 26.19 | 25.89 | 25.89 | 3,400 | -0.37(-1.39%) |
Sep 21, 2018 | 26.29 | 26.29 | 26.26 | 26.26 | 900 | +0.15(+0.57%) |
Sep 20, 2018 | 26.24 | 26.24 | 26.11 | 26.11 | 2,468 | +0.08(+0.32%) |
Sep 19, 2018 | 25.71 | 26.03 | 25.71 | 26.03 | 6,410 | +0.33(+1.28%) |
Sep 18, 2018 | 25.54 | 25.70 | 25.54 | 25.70 | 1,375 | +0.09(+0.35%) |
Sep 17, 2018 | 25.61 | 25.61 | 25.61 | 25.61 | 37 | +0.00(+0.00%) |
Sep 14, 2018 | 25.66 | 25.80 | 25.61 | 25.61 | 6,300 | +0.01(+0.04%) |
Sep 13, 2018 | 25.32 | 25.77 | 25.32 | 25.60 | 6,263 | +0.59(+2.34%) |
Sep 12, 2018 | 25.02 | 25.02 | 25.02 | 25.02 | 1,204 | +0.07(+0.28%) |
Sep 11, 2018 | 25.01 | 25.01 | 24.95 | 24.95 | 614 | -0.09(-0.34%) |
Sep 10, 2018 | 25.40 | 25.40 | 25.03 | 25.03 | 2,649 | -0.44(-1.73%) |
Sep 07, 2018 | 25.53 | 25.53 | 25.40 | 25.47 | 5,200 | +0.07(+0.27%) |
Sep 06, 2018 | 25.56 | 25.56 | 25.40 | 25.40 | 2,883 | -0.15(-0.58%) |
Sep 05, 2018 | 25.50 | 25.55 | 25.50 | 25.55 | 443 | -0.29(-1.11%) |