Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.98 | 23.99 | 23.95 | 23.95 | 118,713 | +0.04(+0.17%) |
Nov 29, 2018 | 23.94 | 23.94 | 23.90 | 23.91 | 66,483 | +0.02(+0.07%) |
Nov 28, 2018 | 23.90 | 23.94 | 23.89 | 23.89 | 120,291 | -0.04(-0.17%) |
Nov 27, 2018 | 23.90 | 23.96 | 23.90 | 23.94 | 104,766 | +0.02(+0.07%) |
Nov 26, 2018 | 23.92 | 23.94 | 23.86 | 23.92 | 61,360 | -0.03(-0.14%) |
Nov 23, 2018 | 23.99 | 23.99 | 23.94 | 23.95 | 44,141 | +0.03(+0.14%) |
Nov 21, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 23.95 | 23.99 | 23.91 | 23.91 | 144,572 | -0.07(-0.31%) |
Nov 19, 2018 | 23.97 | 23.99 | 23.90 | 23.99 | 66,928 | +0.04(+0.16%) |
Nov 16, 2018 | 23.91 | 23.97 | 23.90 | 23.95 | 72,792 | +0.07(+0.31%) |
Nov 15, 2018 | 23.92 | 23.94 | 23.87 | 23.87 | 112,779 | -0.01(-0.03%) |
Nov 14, 2018 | 23.82 | 23.95 | 23.82 | 23.88 | 174,914 | +0.03(+0.14%) |
Nov 13, 2018 | 23.81 | 23.87 | 23.79 | 23.85 | 161,730 | +0.02(+0.10%) |
Nov 12, 2018 | 23.76 | 23.82 | 23.76 | 23.82 | 133,806 | +0.10(+0.42%) |
Nov 09, 2018 | 23.66 | 23.76 | 23.66 | 23.72 | 139,308 | +0.07(+0.32%) |
Nov 08, 2018 | 23.69 | 23.72 | 23.64 | 23.65 | 410,454 | +0.01(+0.03%) |
Nov 07, 2018 | 23.67 | 23.73 | 23.63 | 23.64 | 141,361 | -0.02(-0.07%) |
Nov 06, 2018 | 23.68 | 23.70 | 23.64 | 23.66 | 80,051 | -0.05(-0.21%) |
Nov 05, 2018 | 23.69 | 23.72 | 23.69 | 23.71 | 54,063 | +0.07(+0.28%) |
Nov 02, 2018 | 23.77 | 23.77 | 23.64 | 23.64 | 105,024 | -0.17(-0.73%) |
Nov 01, 2018 | 23.77 | 23.82 | 23.74 | 23.82 | 169,647 | +0.03(+0.14%) |
Oct 31, 2018 | 23.78 | 23.79 | 23.73 | 23.78 | 183,890 | -0.04(-0.17%) |
Oct 30, 2018 | 23.83 | 23.87 | 23.82 | 23.82 | 108,621 | -0.05(-0.21%) |
Oct 29, 2018 | 23.89 | 23.89 | 23.82 | 23.87 | 71,120 | +0.00(+0.00%) |
Oct 26, 2018 | 23.87 | 23.91 | 23.85 | 23.87 | 148,361 | +0.02(+0.10%) |
Oct 25, 2018 | 23.88 | 23.90 | 23.83 | 23.85 | 226,641 | +0.02(+0.07%) |
Oct 24, 2018 | 23.87 | 23.87 | 23.80 | 23.83 | 107,775 | +0.02(+0.10%) |
Oct 23, 2018 | 23.87 | 23.87 | 23.78 | 23.81 | 69,337 | +0.03(+0.14%) |
Oct 22, 2018 | 23.86 | 23.87 | 23.77 | 23.77 | 65,217 | +0.01(+0.05%) |
Oct 19, 2018 | 23.85 | 23.85 | 23.76 | 23.76 | 70,151 | -0.05(-0.19%) |
Oct 18, 2018 | 23.81 | 23.85 | 23.78 | 23.81 | 97,811 | -0.00(-0.02%) |
Oct 17, 2018 | 23.84 | 23.88 | 23.80 | 23.81 | 52,728 | -0.05(-0.23%) |
Oct 16, 2018 | 23.82 | 23.89 | 23.81 | 23.87 | 97,059 | +0.06(+0.26%) |
Oct 15, 2018 | 23.84 | 23.87 | 23.80 | 23.80 | 145,735 | -0.05(-0.21%) |
Oct 12, 2018 | 23.81 | 23.86 | 23.79 | 23.85 | 234,807 | -0.02(-0.10%) |
Oct 11, 2018 | 23.83 | 23.91 | 23.80 | 23.88 | 251,370 | +0.12(+0.52%) |
Oct 10, 2018 | 23.69 | 23.75 | 23.67 | 23.75 | 237,630 | +0.03(+0.14%) |
Oct 09, 2018 | 23.70 | 23.74 | 23.70 | 23.72 | 132,201 | +0.07(+0.31%) |
Oct 08, 2018 | 23.67 | 23.70 | 23.64 | 23.65 | 79,978 | -0.05(-0.21%) |
Oct 05, 2018 | 23.75 | 23.75 | 23.64 | 23.70 | 254,193 | -0.07(-0.31%) |
Oct 04, 2018 | 23.79 | 23.80 | 23.74 | 23.77 | 125,378 | -0.08(-0.35%) |
Oct 03, 2018 | 23.95 | 23.97 | 23.81 | 23.85 | 542,448 | -0.12(-0.52%) |
Oct 02, 2018 | 23.98 | 24.01 | 23.96 | 23.98 | 79,196 | -0.01(-0.03%) |
Oct 01, 2018 | 23.98 | 24.00 | 23.95 | 23.98 | 58,435 | -0.02(-0.07%) |
Sep 28, 2018 | 24.06 | 24.08 | 24.00 | 24.00 | 111,709 | -0.04(-0.17%) |
Sep 27, 2018 | 24.04 | 24.05 | 23.99 | 24.04 | 146,027 | +0.04(+0.15%) |
Sep 26, 2018 | 23.93 | 24.01 | 23.93 | 24.01 | 118,241 | +0.09(+0.36%) |
Sep 25, 2018 | 23.94 | 23.94 | 23.89 | 23.92 | 429,739 | -0.07(-0.28%) |
Sep 24, 2018 | 23.96 | 24.03 | 23.95 | 23.98 | 153,417 | +0.01(+0.05%) |
Sep 21, 2018 | 23.92 | 23.98 | 23.92 | 23.97 | 67,000 | +0.03(+0.14%) |
Sep 20, 2018 | 23.90 | 23.97 | 23.90 | 23.94 | 76,597 | +0.03(+0.14%) |
Sep 19, 2018 | 23.95 | 23.95 | 23.88 | 23.91 | 78,961 | -0.08(-0.34%) |
Sep 18, 2018 | 24.06 | 24.06 | 23.97 | 23.99 | 81,319 | -0.09(-0.38%) |
Sep 17, 2018 | 24.09 | 24.10 | 24.05 | 24.08 | 54,994 | +0.01(+0.03%) |
Sep 14, 2018 | 24.07 | 24.09 | 24.05 | 24.07 | 87,914 | -0.04(-0.17%) |
Sep 13, 2018 | 24.13 | 24.17 | 24.11 | 24.11 | 278,185 | +0.01(+0.03%) |
Sep 12, 2018 | 24.12 | 24.14 | 24.10 | 24.10 | 145,565 | +0.02(+0.10%) |
Sep 11, 2018 | 24.08 | 24.13 | 24.08 | 24.08 | 121,896 | -0.09(-0.37%) |
Sep 10, 2018 | 24.12 | 24.17 | 24.12 | 24.17 | 50,966 | +0.02(+0.10%) |
Sep 07, 2018 | 24.17 | 24.17 | 24.14 | 24.15 | 50,098 | -0.07(-0.31%) |
Sep 06, 2018 | 24.18 | 24.23 | 24.18 | 24.22 | 58,144 | +0.03(+0.14%) |
Sep 05, 2018 | 24.21 | 24.22 | 24.17 | 24.19 | 80,097 | -0.01(-0.03%) |