Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.16 | 24.23 | 24.10 | 24.20 | 135,396 | -0.01(-0.04%) |
Nov 29, 2018 | 24.15 | 24.30 | 24.11 | 24.21 | 205,172 | +0.08(+0.33%) |
Nov 28, 2018 | 23.88 | 24.15 | 23.85 | 24.13 | 94,254 | +0.32(+1.34%) |
Nov 27, 2018 | 23.87 | 23.91 | 23.75 | 23.81 | 206,067 | -0.10(-0.42%) |
Nov 26, 2018 | 23.97 | 24.07 | 23.87 | 23.91 | 108,644 | +0.05(+0.21%) |
Nov 23, 2018 | 23.88 | 23.90 | 23.72 | 23.86 | 42,768 | -0.15(-0.62%) |
Nov 22, 2018 | 24.02 | 24.05 | 23.98 | 24.01 | 18,897 | -0.02(-0.08%) |
Nov 21, 2018 | 23.80 | 24.18 | 23.80 | 24.03 | 111,848 | +0.35(+1.48%) |
Nov 20, 2018 | 23.79 | 23.79 | 23.58 | 23.68 | 188,219 | -0.31(-1.29%) |
Nov 19, 2018 | 24.09 | 24.14 | 23.94 | 23.99 | 185,025 | -0.13(-0.54%) |
Nov 16, 2018 | 24.03 | 24.14 | 24.01 | 24.12 | 87,164 | +0.02(+0.08%) |
Nov 15, 2018 | 24.03 | 24.15 | 23.96 | 24.10 | 251,423 | +0.02(+0.08%) |
Nov 14, 2018 | 24.15 | 24.25 | 23.94 | 24.08 | 170,483 | +0.02(+0.08%) |
Nov 13, 2018 | 24.10 | 24.23 | 24.03 | 24.06 | 150,208 | -0.04(-0.17%) |
Nov 12, 2018 | 24.29 | 24.29 | 24.08 | 24.10 | 162,411 | -0.18(-0.74%) |
Nov 09, 2018 | 24.26 | 24.33 | 24.17 | 24.28 | 217,737 | -0.11(-0.45%) |
Nov 08, 2018 | 24.43 | 24.47 | 24.32 | 24.39 | 215,872 | -0.04(-0.16%) |
Nov 07, 2018 | 24.45 | 24.46 | 24.30 | 24.43 | 151,687 | +0.12(+0.49%) |
Nov 06, 2018 | 24.23 | 24.31 | 24.19 | 24.31 | 143,210 | +0.13(+0.54%) |
Nov 05, 2018 | 24.04 | 24.23 | 24.04 | 24.18 | 133,849 | +0.15(+0.62%) |
Nov 02, 2018 | 24.22 | 24.23 | 23.91 | 24.03 | 218,167 | -0.05(-0.21%) |
Nov 01, 2018 | 23.93 | 24.09 | 23.90 | 24.08 | 206,626 | +0.21(+0.88%) |
Oct 31, 2018 | 23.85 | 23.98 | 23.82 | 23.87 | 329,856 | +0.21(+0.89%) |
Oct 30, 2018 | 23.40 | 23.67 | 23.39 | 23.66 | 319,825 | +0.27(+1.15%) |
Oct 29, 2018 | 23.84 | 23.87 | 23.26 | 23.39 | 197,982 | -0.24(-1.02%) |
Oct 26, 2018 | 23.57 | 23.74 | 23.41 | 23.63 | 262,887 | -0.07(-0.30%) |
Oct 25, 2018 | 23.80 | 23.86 | 23.68 | 23.70 | 180,386 | +0.02(+0.08%) |
Oct 24, 2018 | 24.28 | 24.29 | 23.68 | 23.68 | 259,284 | -0.57(-2.35%) |
Oct 23, 2018 | 24.20 | 24.32 | 23.97 | 24.25 | 292,021 | -0.20(-0.82%) |
Oct 22, 2018 | 24.59 | 24.59 | 24.38 | 24.45 | 233,082 | -0.11(-0.45%) |
Oct 19, 2018 | 24.55 | 24.73 | 24.55 | 24.56 | 143,156 | +0.11(+0.45%) |
Oct 18, 2018 | 24.60 | 24.62 | 24.42 | 24.45 | 145,631 | -0.20(-0.81%) |
Oct 17, 2018 | 24.70 | 24.70 | 24.54 | 24.65 | 76,047 | -0.07(-0.28%) |
Oct 16, 2018 | 24.55 | 24.73 | 24.45 | 24.72 | 222,385 | +0.25(+1.02%) |
Oct 15, 2018 | 24.49 | 24.55 | 24.45 | 24.47 | 204,391 | +0.00(+0.00%) |
Oct 12, 2018 | 24.58 | 24.58 | 24.32 | 24.47 | 358,137 | +0.14(+0.58%) |
Oct 11, 2018 | 24.45 | 24.57 | 24.33 | 24.33 | 588,191 | -0.29(-1.18%) |
Oct 10, 2018 | 25.12 | 25.13 | 24.62 | 24.62 | 289,960 | -0.55(-2.19%) |
Oct 09, 2018 | 25.23 | 25.26 | 25.16 | 25.17 | 117,334 | -0.13(-0.51%) |
Oct 05, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.09(-0.35%) | |
Oct 04, 2018 | 25.47 | 25.48 | 25.27 | 25.39 | 309,271 | -0.09(-0.35%) |
Oct 03, 2018 | 25.45 | 25.50 | 25.39 | 25.48 | 79,297 | +0.08(+0.31%) |
Oct 02, 2018 | 25.55 | 25.55 | 25.36 | 25.40 | 533,249 | -0.14(-0.55%) |
Oct 01, 2018 | 25.65 | 25.70 | 25.49 | 25.54 | 269,442 | +0.07(+0.27%) |
Sep 28, 2018 | 25.65 | 25.65 | 25.46 | 25.47 | 355,870 | -0.23(-0.89%) |
Sep 27, 2018 | 25.66 | 25.78 | 25.66 | 25.70 | 55,040 | +0.10(+0.39%) |
Sep 26, 2018 | 25.57 | 25.72 | 25.57 | 25.60 | 139,456 | -0.01(-0.04%) |
Sep 25, 2018 | 25.75 | 25.80 | 25.61 | 25.61 | 108,335 | -0.05(-0.19%) |
Sep 24, 2018 | 25.75 | 25.78 | 25.66 | 25.66 | 236,970 | -0.01(-0.04%) |
Sep 21, 2018 | 25.70 | 25.76 | 25.67 | 25.67 | 281,483 | +0.00(+0.00%) |
Sep 20, 2018 | 25.65 | 25.68 | 25.57 | 25.67 | 110,494 | +0.10(+0.39%) |
Sep 19, 2018 | 25.66 | 25.69 | 25.57 | 25.57 | 117,055 | -0.29(-1.12%) |
Sep 18, 2018 | 25.70 | 25.86 | 25.69 | 25.86 | 153,143 | +0.20(+0.78%) |
Sep 17, 2018 | 25.59 | 25.72 | 25.59 | 25.66 | 164,556 | +0.10(+0.39%) |
Sep 14, 2018 | 25.53 | 25.59 | 25.51 | 25.56 | 69,275 | +0.03(+0.12%) |
Sep 13, 2018 | 25.63 | 25.64 | 25.51 | 25.53 | 203,010 | -0.07(-0.27%) |
Sep 12, 2018 | 25.68 | 25.68 | 25.50 | 25.60 | 249,535 | -0.06(-0.23%) |
Sep 11, 2018 | 25.55 | 25.69 | 25.48 | 25.66 | 169,794 | +0.05(+0.20%) |
Sep 10, 2018 | 25.71 | 25.73 | 25.61 | 25.61 | 219,192 | -0.05(-0.19%) |
Sep 07, 2018 | 25.58 | 25.66 | 25.51 | 25.66 | 174,498 | -0.01(-0.04%) |
Sep 06, 2018 | 25.73 | 25.83 | 25.63 | 25.67 | 570,689 | -0.07(-0.27%) |
Sep 05, 2018 | 25.75 | 25.76 | 25.56 | 25.74 | 305,920 | -0.03(-0.12%) |