Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 106 | +0.24(+1.07%) |
Nov 29, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 439 | +0.00(+0.00%) |
Nov 28, 2018 | 22.49 | 22.76 | 22.48 | 22.76 | 641 | +0.42(+1.89%) |
Nov 27, 2018 | 22.36 | 22.36 | 22.34 | 22.34 | 232 | +0.01(+0.05%) |
Nov 26, 2018 | 22.34 | 22.34 | 22.33 | 22.33 | 448 | +0.05(+0.21%) |
Nov 23, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.18(+0.81%) | |
Nov 20, 2018 | 22.31 | 22.31 | 22.11 | 22.11 | 1,852 | -0.49(-2.16%) |
Nov 19, 2018 | 22.69 | 22.71 | 22.59 | 22.59 | 837 | -0.11(-0.50%) |
Nov 16, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 888 | +0.07(+0.31%) |
Nov 14, 2018 | 22.54 | 22.63 | 22.54 | 22.63 | 533 | -0.09(-0.38%) |
Nov 13, 2018 | 22.63 | 22.72 | 22.63 | 22.72 | 2,075 | -0.29(-1.24%) |
Nov 12, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 54 | +0.00(+0.00%) |
Nov 09, 2018 | 23.03 | 23.03 | 23.00 | 23.00 | 213 | -0.16(-0.69%) |
Nov 08, 2018 | 23.12 | 23.16 | 23.12 | 23.16 | 1,387 | +0.13(+0.57%) |
Nov 07, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 440 | +0.30(+1.34%) |
Nov 06, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 213 | +0.07(+0.31%) |
Nov 05, 2018 | 22.62 | 22.66 | 22.62 | 22.66 | 2,928 | +0.19(+0.83%) |
Nov 02, 2018 | 22.74 | 22.74 | 22.47 | 22.47 | 960 | -0.27(-1.19%) |
Nov 01, 2018 | 22.74 | 22.74 | 22.74 | 22.74 | 1,655 | +0.08(+0.33%) |
Oct 31, 2018 | 22.60 | 22.67 | 22.60 | 22.67 | 1,659 | +0.36(+1.63%) |
Oct 30, 2018 | 22.20 | 22.31 | 22.12 | 22.30 | 6,597 | +0.22(+1.02%) |
Oct 29, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 461 | -0.16(-0.72%) |
Oct 26, 2018 | 22.23 | 22.24 | 22.23 | 22.24 | 213 | -0.37(-1.62%) |
Oct 25, 2018 | 22.47 | 22.60 | 22.43 | 22.60 | 2,974 | +0.22(+0.98%) |
Oct 24, 2018 | 22.51 | 22.51 | 22.38 | 22.38 | 2,208 | -0.43(-1.90%) |
Oct 23, 2018 | 22.47 | 22.82 | 22.46 | 22.82 | 1,288 | -0.02(-0.09%) |
Oct 22, 2018 | 22.90 | 22.90 | 22.84 | 22.84 | 2,186 | -0.27(-1.18%) |
Oct 19, 2018 | 23.11 | 23.11 | 23.11 | 23.11 | 320 | -0.08(-0.36%) |
Oct 18, 2018 | 23.19 | 23.19 | 23.19 | 23.19 | 1,031 | -0.03(-0.12%) |
Oct 17, 2018 | 23.25 | 23.25 | 23.22 | 23.22 | 725 | +0.02(+0.08%) |
Oct 16, 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 539 | +0.33(+1.43%) |
Oct 15, 2018 | 22.87 | 22.96 | 22.86 | 22.87 | 5,710 | +0.13(+0.56%) |
Oct 12, 2018 | 23.01 | 23.01 | 22.73 | 22.75 | 1,921 | -0.12(-0.52%) |
Oct 11, 2018 | 23.00 | 23.09 | 22.86 | 22.86 | 6,571 | -0.18(-0.78%) |
Oct 10, 2018 | 23.53 | 23.53 | 23.04 | 23.04 | 3,208 | -0.69(-2.91%) |
Oct 09, 2018 | 23.70 | 23.81 | 23.70 | 23.73 | 1,815 | -0.02(-0.09%) |
Oct 08, 2018 | 23.68 | 23.76 | 23.59 | 23.76 | 943 | +0.00(+0.01%) |
Oct 05, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 106 | -0.15(-0.63%) |
Oct 04, 2018 | 23.93 | 23.93 | 23.78 | 23.90 | 3,824 | -0.28(-1.16%) |
Oct 03, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 757 | -0.02(-0.08%) |
Oct 02, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 175 | -0.01(-0.04%) |
Oct 01, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 130 | +0.11(+0.47%) |
Sep 28, 2018 | 24.13 | 24.15 | 24.09 | 24.10 | 7,046 | -0.02(-0.08%) |
Sep 27, 2018 | 24.15 | 24.20 | 24.12 | 24.12 | 2,043 | -0.03(-0.12%) |
Sep 26, 2018 | 24.04 | 24.21 | 24.04 | 24.15 | 4,078 | +0.00(+0.00%) |
Sep 25, 2018 | 24.15 | 24.15 | 18 | +0.00(+0.00%) | ||
Sep 24, 2018 | 24.20 | 24.20 | 24.11 | 24.15 | 1,399 | -0.08(-0.35%) |
Sep 21, 2018 | 24.26 | 24.28 | 24.23 | 24.23 | 13,697 | -0.03(-0.12%) |
Sep 20, 2018 | 24.22 | 24.26 | 24.22 | 24.26 | 1,178 | +0.19(+0.78%) |
Sep 19, 2018 | 24.05 | 24.07 | 24.05 | 24.07 | 3,173 | -0.02(-0.07%) |
Sep 18, 2018 | 24.06 | 24.09 | 24.03 | 24.09 | 2,387 | +0.07(+0.28%) |
Sep 17, 2018 | 24.03 | 24.03 | 24.02 | 24.02 | 972 | -0.09(-0.37%) |
Sep 14, 2018 | 24.10 | 24.11 | 24.08 | 24.11 | 1,605 | +0.17(+0.70%) |
Sep 13, 2018 | 23.94 | 23.94 | 8 | +0.00(+0.00%) | ||
Sep 12, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 749 | -0.06(-0.23%) |
Sep 11, 2018 | 23.91 | 24.01 | 23.91 | 24.00 | 17,347 | +0.07(+0.31%) |
Sep 10, 2018 | 23.94 | 23.94 | 23.92 | 23.92 | 1,942 | -0.01(-0.04%) |
Sep 07, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 535 | +0.01(+0.04%) |
Sep 06, 2018 | 24.12 | 24.12 | 23.92 | 23.92 | 6,658 | -0.18(-0.74%) |
Sep 05, 2018 | 24.10 | 24.10 | 2 | +0.00(+0.00%) |