Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.59 | 23.60 | 23.46 | 23.58 | 29,330 | -0.05(-0.21%) |
Nov 29, 2018 | 23.53 | 23.66 | 23.51 | 23.63 | 41,231 | +0.07(+0.30%) |
Nov 28, 2018 | 23.38 | 23.58 | 23.33 | 23.56 | 46,619 | +0.23(+0.99%) |
Nov 27, 2018 | 23.32 | 23.35 | 23.23 | 23.33 | 60,623 | -0.15(-0.64%) |
Nov 26, 2018 | 23.65 | 23.70 | 23.45 | 23.48 | 127,874 | -0.07(-0.30%) |
Nov 23, 2018 | 23.55 | 23.59 | 23.42 | 23.55 | 28,273 | -0.04(-0.17%) |
Nov 22, 2018 | 23.61 | 23.61 | 23.56 | 23.59 | 39,841 | -0.01(-0.04%) |
Nov 21, 2018 | 23.47 | 23.78 | 23.45 | 23.60 | 49,187 | +0.20(+0.85%) |
Nov 20, 2018 | 23.52 | 23.54 | 23.38 | 23.40 | 77,425 | -0.22(-0.93%) |
Nov 19, 2018 | 23.69 | 23.75 | 23.60 | 23.62 | 79,255 | -0.10(-0.42%) |
Nov 16, 2018 | 23.60 | 23.72 | 23.60 | 23.72 | 20,745 | +0.04(+0.17%) |
Nov 15, 2018 | 23.61 | 23.71 | 23.55 | 23.68 | 37,938 | +0.02(+0.08%) |
Nov 14, 2018 | 23.73 | 23.83 | 23.56 | 23.66 | 44,229 | +0.01(+0.04%) |
Nov 13, 2018 | 23.59 | 23.72 | 23.59 | 23.65 | 56,712 | +0.09(+0.38%) |
Nov 12, 2018 | 23.59 | 23.63 | 23.53 | 23.56 | 28,565 | -0.02(-0.08%) |
Nov 09, 2018 | 23.55 | 23.61 | 23.47 | 23.58 | 54,259 | -0.04(-0.17%) |
Nov 08, 2018 | 23.60 | 23.67 | 23.54 | 23.62 | 139,431 | +0.06(+0.25%) |
Nov 07, 2018 | 23.54 | 23.57 | 23.40 | 23.56 | 38,138 | +0.13(+0.55%) |
Nov 06, 2018 | 23.47 | 23.47 | 23.33 | 23.43 | 39,486 | -0.03(-0.13%) |
Nov 05, 2018 | 23.25 | 23.51 | 23.25 | 23.46 | 62,489 | +0.21(+0.90%) |
Nov 02, 2018 | 23.37 | 23.40 | 23.17 | 23.25 | 65,333 | +0.02(+0.09%) |
Nov 01, 2018 | 23.17 | 23.24 | 23.08 | 23.23 | 41,753 | +0.18(+0.78%) |
Oct 31, 2018 | 23.05 | 23.16 | 23.02 | 23.05 | 61,922 | +0.19(+0.83%) |
Oct 30, 2018 | 22.64 | 22.87 | 22.64 | 22.86 | 109,640 | +0.22(+0.97%) |
Oct 29, 2018 | 22.90 | 22.99 | 22.58 | 22.64 | 124,380 | -0.10(-0.44%) |
Oct 26, 2018 | 22.79 | 22.85 | 22.56 | 22.74 | 118,247 | -0.15(-0.66%) |
Oct 25, 2018 | 22.94 | 23.01 | 22.85 | 22.89 | 56,271 | +0.00(+0.00%) |
Oct 24, 2018 | 23.32 | 23.32 | 22.89 | 22.89 | 92,982 | -0.43(-1.84%) |
Oct 23, 2018 | 23.17 | 23.36 | 23.03 | 23.32 | 68,140 | -0.04(-0.17%) |
Oct 22, 2018 | 23.48 | 23.48 | 23.32 | 23.36 | 38,995 | -0.03(-0.13%) |
Oct 19, 2018 | 23.31 | 23.47 | 23.31 | 23.39 | 43,544 | +0.14(+0.60%) |
Oct 18, 2018 | 23.35 | 23.35 | 23.20 | 23.25 | 105,861 | -0.11(-0.47%) |
Oct 17, 2018 | 23.38 | 23.38 | 23.23 | 23.36 | 31,880 | +0.01(+0.04%) |
Oct 16, 2018 | 23.15 | 23.35 | 23.08 | 23.35 | 51,290 | +0.25(+1.08%) |
Oct 15, 2018 | 23.09 | 23.15 | 23.03 | 23.10 | 49,868 | +0.04(+0.17%) |
Oct 12, 2018 | 23.32 | 23.32 | 22.95 | 23.06 | 62,666 | -0.05(-0.22%) |
Oct 11, 2018 | 23.32 | 23.38 | 23.09 | 23.11 | 100,577 | -0.37(-1.58%) |
Oct 10, 2018 | 23.78 | 23.78 | 23.48 | 23.48 | 45,879 | -0.36(-1.51%) |
Oct 09, 2018 | 23.93 | 23.96 | 23.83 | 23.84 | 52,017 | -0.19(-0.79%) |
Oct 05, 2018 | 24.03 | 24.03 | 24.03 | 0 | -0.07(-0.29%) | |
Oct 04, 2018 | 24.14 | 24.15 | 24.02 | 24.10 | 53,147 | -0.10(-0.41%) |
Oct 03, 2018 | 24.25 | 24.25 | 24.15 | 24.20 | 25,596 | -0.01(-0.04%) |
Oct 02, 2018 | 24.33 | 24.33 | 24.17 | 24.21 | 219,572 | -0.11(-0.45%) |
Oct 01, 2018 | 24.44 | 24.44 | 24.27 | 24.32 | 72,852 | +0.04(+0.16%) |
Sep 28, 2018 | 24.50 | 24.50 | 24.28 | 24.28 | 36,829 | -0.26(-1.06%) |
Sep 27, 2018 | 24.51 | 24.61 | 24.51 | 24.54 | 13,608 | +0.07(+0.29%) |
Sep 26, 2018 | 24.41 | 24.55 | 24.41 | 24.47 | 36,055 | +0.02(+0.08%) |
Sep 25, 2018 | 24.53 | 24.53 | 24.45 | 24.45 | 45,885 | -0.04(-0.16%) |
Sep 24, 2018 | 24.63 | 24.63 | 24.49 | 24.49 | 49,926 | -0.13(-0.53%) |
Sep 21, 2018 | 24.63 | 24.66 | 24.60 | 24.62 | 15,172 | +0.02(+0.08%) |
Sep 20, 2018 | 24.59 | 24.64 | 24.52 | 24.60 | 55,482 | +0.08(+0.33%) |
Sep 19, 2018 | 24.63 | 24.63 | 24.52 | 24.52 | 29,350 | -0.19(-0.77%) |
Sep 18, 2018 | 24.70 | 24.71 | 24.65 | 24.71 | 43,221 | +0.02(+0.08%) |
Sep 17, 2018 | 24.62 | 24.73 | 24.62 | 24.69 | 77,577 | +0.06(+0.24%) |
Sep 14, 2018 | 24.58 | 24.63 | 24.55 | 24.63 | 11,253 | +0.08(+0.33%) |
Sep 13, 2018 | 24.66 | 24.66 | 24.55 | 24.55 | 22,103 | -0.08(-0.32%) |
Sep 12, 2018 | 24.69 | 24.69 | 24.57 | 24.63 | 10,988 | -0.05(-0.20%) |
Sep 11, 2018 | 24.64 | 24.71 | 24.57 | 24.68 | 25,113 | +0.01(+0.04%) |
Sep 10, 2018 | 24.64 | 24.70 | 24.64 | 24.67 | 14,166 | +0.07(+0.28%) |
Sep 07, 2018 | 24.61 | 24.61 | 24.52 | 24.60 | 23,708 | -0.06(-0.24%) |
Sep 06, 2018 | 24.66 | 24.71 | 24.62 | 24.66 | 18,647 | -0.01(-0.04%) |
Sep 05, 2018 | 24.60 | 24.67 | 24.54 | 24.67 | 25,492 | +0.07(+0.28%) |