Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.01 | 26.27 | 26.01 | 26.27 | 1,020 | +0.41(+1.57%) |
Nov 29, 2018 | 26.23 | 26.23 | 25.73 | 25.86 | 533,024 | -0.13(-0.51%) |
Nov 28, 2018 | 25.95 | 26.08 | 25.92 | 26.00 | 33,263 | -0.03(-0.11%) |
Nov 27, 2018 | 25.77 | 26.03 | 25.77 | 26.02 | 2,256 | +0.22(+0.86%) |
Nov 26, 2018 | 25.92 | 25.92 | 25.56 | 25.80 | 3,433 | +0.13(+0.52%) |
Nov 23, 2018 | 25.55 | 25.67 | 25.55 | 25.67 | 907 | +0.04(+0.14%) |
Nov 21, 2018 | 25.63 | 25.63 | 25.63 | 0 | -0.39(-1.49%) | |
Nov 20, 2018 | 25.87 | 26.04 | 25.86 | 26.02 | 125,399 | +0.00(+0.00%) |
Nov 19, 2018 | 25.97 | 26.02 | 25.93 | 26.02 | 3,346 | +0.08(+0.31%) |
Nov 16, 2018 | 25.88 | 25.94 | 25.88 | 25.94 | 793 | +0.27(+1.07%) |
Nov 15, 2018 | 25.67 | 25.72 | 25.61 | 25.67 | 2,077 | -0.20(-0.78%) |
Nov 14, 2018 | 25.83 | 25.87 | 25.83 | 25.87 | 1,305 | -0.08(-0.31%) |
Nov 13, 2018 | 25.96 | 26.02 | 25.83 | 25.95 | 78,134 | -0.01(-0.03%) |
Nov 12, 2018 | 25.98 | 25.98 | 25.94 | 25.96 | 870 | -0.05(-0.21%) |
Nov 09, 2018 | 25.90 | 26.01 | 25.90 | 26.01 | 2,041 | +0.13(+0.49%) |
Nov 08, 2018 | 25.86 | 25.92 | 25.86 | 25.89 | 1,501 | -0.15(-0.57%) |
Nov 07, 2018 | 25.93 | 26.03 | 25.93 | 26.03 | 1,145 | +0.35(+1.37%) |
Nov 06, 2018 | 25.69 | 25.69 | 25.68 | 25.68 | 748 | +0.13(+0.50%) |
Nov 05, 2018 | 25.52 | 25.56 | 25.52 | 25.56 | 3,431 | +0.38(+1.51%) |
Nov 02, 2018 | 25.21 | 25.27 | 25.11 | 25.18 | 36,515 | -0.11(-0.43%) |
Nov 01, 2018 | 25.26 | 25.29 | 25.26 | 25.28 | 307,468 | -0.15(-0.58%) |
Oct 31, 2018 | 25.30 | 25.59 | 25.30 | 25.43 | 8,790 | -0.27(-1.05%) |
Oct 30, 2018 | 25.71 | 26.17 | 25.47 | 25.70 | 134,663 | +0.12(+0.46%) |
Oct 29, 2018 | 26.31 | 26.31 | 25.51 | 25.59 | 53,758 | +0.38(+1.52%) |
Oct 26, 2018 | 25.44 | 25.44 | 25.19 | 25.20 | 1,360 | -0.49(-1.92%) |
Oct 25, 2018 | 25.82 | 25.82 | 25.70 | 25.70 | 3,498 | -0.53(-2.02%) |
Oct 24, 2018 | 26.23 | 26.23 | 26.23 | 26.23 | 307 | +0.53(+2.08%) |
Oct 23, 2018 | 25.63 | 25.69 | 25.62 | 25.69 | 1,823 | -0.08(-0.29%) |
Oct 22, 2018 | 26.79 | 26.79 | 25.76 | 25.77 | 1,913 | -0.17(-0.65%) |
Oct 19, 2018 | 25.64 | 26.01 | 25.64 | 25.93 | 2,381 | +0.42(+1.66%) |
Oct 18, 2018 | 25.53 | 25.53 | 25.51 | 25.51 | 452 | +0.01(+0.03%) |
Oct 17, 2018 | 25.42 | 25.50 | 25.42 | 25.50 | 830 | -0.04(-0.15%) |
Oct 16, 2018 | 25.49 | 25.63 | 25.49 | 25.54 | 85,149 | +0.29(+1.17%) |
Oct 15, 2018 | 26.00 | 26.00 | 25.25 | 25.25 | 4,627 | +0.28(+1.13%) |
Oct 12, 2018 | 26.16 | 26.16 | 24.95 | 24.96 | 2,154 | -0.27(-1.08%) |
Oct 11, 2018 | 25.52 | 25.52 | 25.24 | 25.24 | 7,005 | -0.43(-1.67%) |
Oct 10, 2018 | 26.01 | 26.01 | 25.67 | 25.67 | 10,629 | -0.14(-0.53%) |
Oct 09, 2018 | 25.93 | 25.93 | 25.66 | 25.80 | 31,300 | +0.11(+0.41%) |
Oct 08, 2018 | 25.57 | 25.79 | 25.57 | 25.70 | 4,474 | +0.19(+0.76%) |
Oct 05, 2018 | 25.36 | 25.52 | 25.35 | 25.50 | 3,628 | +0.40(+1.58%) |
Oct 04, 2018 | 24.91 | 25.11 | 24.91 | 25.11 | 1,563 | -0.20(-0.78%) |
Oct 03, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 106 | +0.00(+0.00%) |
Oct 02, 2018 | 25.34 | 25.34 | 25.29 | 25.30 | 1,601 | +0.34(+1.36%) |
Oct 01, 2018 | 24.99 | 24.99 | 24.96 | 24.96 | 4,079 | -0.07(-0.28%) |
Sep 28, 2018 | 24.89 | 25.04 | 24.89 | 25.04 | 2,835 | +0.38(+1.55%) |
Sep 27, 2018 | 24.75 | 24.82 | 24.49 | 24.65 | 7,815 | +0.20(+0.82%) |
Sep 26, 2018 | 24.97 | 24.97 | 24.45 | 24.45 | 4,141 | -0.24(-0.96%) |
Sep 25, 2018 | 25.25 | 25.25 | 24.62 | 24.69 | 7,926 | -0.33(-1.30%) |
Sep 24, 2018 | 25.15 | 25.15 | 25.02 | 25.02 | 4,257 | -0.23(-0.91%) |
Sep 21, 2018 | 25.14 | 25.25 | 25.14 | 25.25 | 10,319 | +0.17(+0.66%) |
Sep 20, 2018 | 25.30 | 25.30 | 25.03 | 25.08 | 4,015 | +0.05(+0.18%) |
Sep 19, 2018 | 25.36 | 25.36 | 25.04 | 25.04 | 31,652 | -0.51(-2.01%) |
Sep 18, 2018 | 25.51 | 25.59 | 25.51 | 25.55 | 26,810 | +0.03(+0.11%) |
Sep 17, 2018 | 25.55 | 25.55 | 25.52 | 25.52 | 6,885 | +0.01(+0.03%) |
Sep 14, 2018 | 25.34 | 25.52 | 25.34 | 25.51 | 4,422 | -0.10(-0.41%) |
Sep 13, 2018 | 25.48 | 25.62 | 25.48 | 25.62 | 9,931 | +0.13(+0.51%) |
Sep 12, 2018 | 25.78 | 25.78 | 25.46 | 25.48 | 2,601 | -0.04(-0.17%) |
Sep 11, 2018 | 25.57 | 25.57 | 25.53 | 25.53 | 408 | -0.03(-0.11%) |
Sep 10, 2018 | 25.50 | 25.56 | 25.50 | 25.56 | 1,642 | +0.16(+0.63%) |
Sep 07, 2018 | 25.46 | 25.46 | 25.40 | 25.40 | 1,474 | -0.30(-1.17%) |
Sep 06, 2018 | 25.65 | 25.76 | 25.65 | 25.70 | 2,150 | +0.23(+0.90%) |
Sep 05, 2018 | 25.46 | 25.50 | 25.46 | 25.47 | 10,152 | +0.22(+0.88%) |