Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.65 | 23.65 | 23.65 | 60 | -0.00(-0.01%) | |
Nov 29, 2018 | 23.52 | 23.84 | 23.52 | 23.65 | 4,273 | -0.17(-0.73%) |
Nov 28, 2018 | 23.59 | 23.82 | 23.59 | 23.82 | 800 | +0.34(+1.46%) |
Nov 27, 2018 | 23.47 | 23.52 | 23.47 | 23.48 | 1,719 | -0.13(-0.57%) |
Nov 26, 2018 | 23.61 | 23.61 | 23.61 | 23.61 | 3,288 | +0.26(+1.13%) |
Nov 23, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 603 | +0.36(+1.55%) |
Nov 21, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 23.29 | 23.30 | 22.97 | 22.99 | 2,529 | -0.49(-2.08%) |
Nov 19, 2018 | 23.69 | 23.74 | 23.39 | 23.48 | 18,345 | -0.05(-0.21%) |
Nov 16, 2018 | 23.52 | 23.65 | 23.52 | 23.53 | 2,174 | -0.05(-0.22%) |
Nov 15, 2018 | 23.35 | 23.65 | 23.34 | 23.58 | 4,117 | +0.53(+2.28%) |
Nov 14, 2018 | 23.32 | 23.32 | 23.04 | 23.06 | 6,012 | -0.30(-1.29%) |
Nov 13, 2018 | 23.33 | 23.36 | 23.33 | 23.36 | 1,684 | +0.43(+1.85%) |
Nov 12, 2018 | 23.34 | 23.34 | 22.92 | 22.93 | 20,227 | -0.56(-2.38%) |
Nov 09, 2018 | 23.49 | 23.49 | 23.49 | 164 | +0.00(+0.00%) | |
Nov 08, 2018 | 23.96 | 23.96 | 23.49 | 23.49 | 5,642 | -0.48(-2.00%) |
Nov 07, 2018 | 23.63 | 23.97 | 23.63 | 23.97 | 4,894 | +0.68(+2.93%) |
Nov 06, 2018 | 23.29 | 23.29 | 23.29 | 33 | -0.00(-0.01%) | |
Nov 05, 2018 | 23.45 | 23.45 | 23.29 | 23.29 | 1,314 | -0.15(-0.64%) |
Nov 02, 2018 | 23.61 | 23.61 | 23.40 | 23.44 | 1,449 | +0.09(+0.38%) |
Nov 01, 2018 | 23.17 | 23.36 | 23.17 | 23.36 | 1,890 | +0.48(+2.10%) |
Oct 31, 2018 | 22.79 | 22.87 | 22.71 | 22.87 | 1,125 | +0.40(+1.79%) |
Oct 30, 2018 | 22.56 | 22.62 | 22.40 | 22.47 | 13,034 | +0.37(+1.65%) |
Oct 29, 2018 | 22.69 | 22.69 | 22.11 | 22.11 | 1,099 | -0.50(-2.20%) |
Oct 26, 2018 | 22.45 | 22.60 | 22.45 | 22.60 | 3,744 | -0.21(-0.91%) |
Oct 25, 2018 | 22.93 | 22.94 | 22.76 | 22.81 | 7,694 | -0.12(-0.54%) |
Oct 24, 2018 | 23.00 | 23.05 | 22.93 | 22.93 | 2,425 | -0.39(-1.67%) |
Oct 23, 2018 | 23.30 | 23.44 | 23.16 | 23.32 | 210,033 | -0.51(-2.12%) |
Oct 22, 2018 | 23.99 | 23.99 | 23.83 | 23.83 | 887 | +0.02(+0.07%) |
Oct 19, 2018 | 23.92 | 23.92 | 23.70 | 23.81 | 3,140 | +0.37(+1.59%) |
Oct 18, 2018 | 23.86 | 23.88 | 23.44 | 23.44 | 1,041 | -0.57(-2.37%) |
Oct 17, 2018 | 23.90 | 24.01 | 23.90 | 24.01 | 1,227 | +0.17(+0.72%) |
Oct 16, 2018 | 24.00 | 24.04 | 23.77 | 23.84 | 5,396 | +0.13(+0.53%) |
Oct 15, 2018 | 23.74 | 23.75 | 23.50 | 23.71 | 6,395 | -0.02(-0.08%) |
Oct 12, 2018 | 24.06 | 24.06 | 23.42 | 23.73 | 7,367 | +0.01(+0.03%) |
Oct 11, 2018 | 23.65 | 24.76 | 23.43 | 23.72 | 8,663 | -0.27(-1.14%) |
Oct 10, 2018 | 24.51 | 24.66 | 23.99 | 23.99 | 8,332 | -0.76(-3.08%) |
Oct 09, 2018 | 24.59 | 24.76 | 24.53 | 24.76 | 3,499 | +0.09(+0.35%) |
Oct 08, 2018 | 24.57 | 24.71 | 24.57 | 24.67 | 5,173 | -0.19(-0.75%) |
Oct 05, 2018 | 25.12 | 25.12 | 24.84 | 24.86 | 4,951 | -0.15(-0.59%) |
Oct 04, 2018 | 25.20 | 25.20 | 24.98 | 25.00 | 2,320 | -0.28(-1.12%) |
Oct 03, 2018 | 25.64 | 25.74 | 25.28 | 25.29 | 7,419 | -0.18(-0.69%) |
Oct 02, 2018 | 25.60 | 25.62 | 25.35 | 25.46 | 10,361 | -0.42(-1.62%) |
Oct 01, 2018 | 25.88 | 26.03 | 25.88 | 25.88 | 3,230 | -0.03(-0.13%) |
Sep 28, 2018 | 26.20 | 26.25 | 25.91 | 25.91 | 13,165 | -0.22(-0.86%) |
Sep 27, 2018 | 26.14 | 26.14 | 26.14 | 22 | -0.00(-0.01%) | |
Sep 26, 2018 | 26.26 | 26.26 | 26.14 | 26.14 | 2,532 | +0.07(+0.26%) |
Sep 25, 2018 | 26.22 | 26.22 | 26.07 | 26.07 | 815 | +0.22(+0.83%) |
Sep 24, 2018 | 26.05 | 26.05 | 25.86 | 25.86 | 2,204 | -0.38(-1.45%) |
Sep 21, 2018 | 26.24 | 26.24 | 26.24 | 26.24 | 603 | +0.08(+0.32%) |
Sep 20, 2018 | 25.87 | 26.15 | 25.87 | 26.15 | 940 | +0.13(+0.48%) |
Sep 19, 2018 | 25.87 | 26.03 | 25.87 | 26.03 | 1,053 | +0.20(+0.76%) |
Sep 18, 2018 | 25.72 | 25.96 | 25.72 | 25.83 | 2,188 | -0.05(-0.19%) |
Sep 17, 2018 | 25.61 | 25.88 | 25.61 | 25.88 | 768 | +0.21(+0.81%) |
Sep 14, 2018 | 25.67 | 25.67 | 25.67 | 146 | +0.14(+0.55%) | |
Sep 13, 2018 | 25.68 | 25.94 | 25.54 | 25.54 | 2,630 | +0.08(+0.33%) |
Sep 12, 2018 | 25.38 | 25.45 | 25.38 | 25.45 | 11,149 | +0.46(+1.86%) |
Sep 11, 2018 | 24.94 | 25.02 | 24.90 | 24.99 | 6,135 | -0.08(-0.31%) |
Sep 10, 2018 | 25.33 | 25.33 | 25.06 | 25.06 | 1,485 | -0.05(-0.20%) |
Sep 07, 2018 | 25.35 | 25.52 | 25.02 | 25.11 | 6,922 | -0.34(-1.34%) |
Sep 06, 2018 | 25.42 | 25.46 | 25.32 | 25.46 | 6,691 | -0.27(-1.03%) |
Sep 05, 2018 | 25.78 | 25.81 | 25.62 | 25.72 | 1,809 | -0.54(-2.05%) |