Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.97 | 23.22 | 22.63 | 22.95 | 236,581 | +0.00(+0.00%) |
Nov 29, 2018 | 23.68 | 24.13 | 22.95 | 22.95 | 19,522 | -0.87(-3.64%) |
Nov 28, 2018 | 22.86 | 23.90 | 22.69 | 23.82 | 17,865 | +0.96(+4.19%) |
Nov 27, 2018 | 23.02 | 23.09 | 22.66 | 22.86 | 8,100 | -0.29(-1.27%) |
Nov 26, 2018 | 23.03 | 23.39 | 22.67 | 23.15 | 28,994 | +0.14(+0.60%) |
Nov 23, 2018 | 22.80 | 23.02 | 22.69 | 23.02 | 6,188 | +0.15(+0.64%) |
Nov 21, 2018 | 22.87 | 22.87 | 22.87 | 0 | -0.17(-0.72%) | |
Nov 20, 2018 | 22.82 | 23.17 | 22.57 | 23.04 | 16,373 | -0.06(-0.24%) |
Nov 19, 2018 | 23.20 | 23.66 | 23.01 | 23.09 | 12,980 | -0.28(-1.22%) |
Nov 16, 2018 | 23.25 | 23.39 | 22.88 | 23.37 | 38,370 | +0.00(+0.00%) |
Nov 15, 2018 | 22.98 | 23.78 | 22.85 | 23.37 | 27,157 | +0.26(+1.11%) |
Nov 14, 2018 | 24.25 | 24.31 | 23.12 | 23.12 | 28,569 | -1.01(-4.18%) |
Nov 13, 2018 | 23.56 | 24.35 | 23.51 | 24.13 | 24,197 | +0.58(+2.45%) |
Nov 12, 2018 | 24.06 | 24.06 | 23.28 | 23.55 | 23,892 | -0.53(-2.21%) |
Nov 09, 2018 | 23.95 | 24.21 | 23.51 | 24.08 | 31,720 | +0.00(+0.00%) |
Nov 08, 2018 | 23.59 | 24.10 | 23.16 | 24.08 | 5,844 | +0.24(+1.00%) |
Nov 07, 2018 | 22.84 | 24.04 | 22.72 | 23.84 | 26,451 | +1.05(+4.59%) |
Nov 06, 2018 | 22.67 | 22.83 | 22.65 | 22.80 | 12,367 | +0.09(+0.40%) |
Nov 05, 2018 | 22.83 | 23.03 | 22.59 | 22.70 | 25,896 | -0.15(-0.64%) |
Nov 02, 2018 | 22.96 | 23.61 | 22.66 | 22.85 | 30,957 | -0.06(-0.24%) |
Nov 01, 2018 | 23.14 | 23.26 | 22.86 | 22.91 | 27,641 | +0.33(+1.46%) |
Oct 31, 2018 | 22.20 | 22.78 | 22.20 | 22.58 | 32,203 | +0.60(+2.71%) |
Oct 30, 2018 | 21.50 | 22.15 | 21.50 | 21.98 | 43,045 | +0.41(+1.91%) |
Oct 29, 2018 | 21.85 | 22.25 | 21.37 | 21.57 | 29,029 | -0.05(-0.25%) |
Oct 26, 2018 | 21.27 | 21.87 | 21.15 | 21.62 | 36,953 | +0.13(+0.60%) |
Oct 25, 2018 | 21.73 | 22.02 | 21.36 | 21.49 | 45,061 | -0.08(-0.38%) |
Oct 24, 2018 | 22.41 | 22.44 | 21.57 | 21.58 | 24,115 | -0.59(-2.65%) |
Oct 23, 2018 | 22.61 | 22.61 | 22.15 | 22.16 | 34,816 | -0.70(-3.05%) |
Oct 22, 2018 | 22.95 | 23.15 | 22.58 | 22.86 | 64,203 | -0.05(-0.20%) |
Oct 19, 2018 | 23.49 | 23.64 | 22.87 | 22.91 | 32,592 | -0.69(-2.92%) |
Oct 18, 2018 | 23.82 | 24.07 | 23.48 | 23.59 | 25,304 | -0.35(-1.46%) |
Oct 17, 2018 | 23.93 | 24.37 | 23.77 | 23.94 | 27,129 | -0.05(-0.19%) |
Oct 16, 2018 | 24.37 | 25.30 | 23.23 | 23.99 | 85,911 | -0.50(-2.06%) |
Oct 15, 2018 | 24.36 | 24.89 | 24.26 | 24.49 | 45,261 | +0.16(+0.64%) |
Oct 12, 2018 | 24.65 | 25.03 | 24.13 | 24.34 | 47,853 | +0.17(+0.68%) |
Oct 11, 2018 | 25.26 | 25.36 | 24.17 | 24.17 | 24,304 | -1.11(-4.39%) |
Oct 10, 2018 | 26.18 | 26.18 | 25.28 | 25.28 | 50,319 | -0.19(-0.76%) |
Oct 09, 2018 | 25.64 | 25.88 | 25.33 | 25.48 | 46,639 | +0.28(+1.09%) |
Oct 08, 2018 | 25.93 | 26.33 | 25.14 | 25.20 | 14,133 | -0.74(-2.86%) |
Oct 05, 2018 | 26.04 | 26.15 | 25.78 | 25.94 | 8,175 | -0.03(-0.11%) |
Oct 04, 2018 | 25.59 | 26.36 | 25.35 | 25.97 | 39,369 | +0.23(+0.89%) |
Oct 03, 2018 | 25.44 | 25.76 | 25.26 | 25.74 | 9,719 | +0.46(+1.81%) |
Oct 02, 2018 | 25.64 | 25.81 | 25.13 | 25.28 | 12,746 | -0.36(-1.40%) |
Oct 01, 2018 | 25.85 | 25.90 | 25.54 | 25.64 | 12,725 | -0.20(-0.78%) |
Sep 28, 2018 | 25.77 | 25.84 | 25.70 | 25.84 | 11,990 | +0.16(+0.61%) |
Sep 27, 2018 | 25.47 | 25.85 | 25.44 | 25.69 | 30,530 | +0.34(+1.34%) |
Sep 26, 2018 | 25.78 | 25.85 | 25.30 | 25.35 | 34,146 | -0.34(-1.32%) |
Sep 25, 2018 | 25.35 | 25.80 | 25.24 | 25.69 | 17,784 | +0.30(+1.19%) |
Sep 24, 2018 | 25.51 | 25.51 | 25.04 | 25.38 | 11,351 | -0.39(-1.53%) |
Sep 21, 2018 | 25.80 | 25.81 | 25.47 | 25.78 | 53,631 | +0.01(+0.04%) |
Sep 20, 2018 | 24.64 | 25.85 | 24.59 | 25.77 | 17,400 | +1.02(+4.11%) |
Sep 19, 2018 | 24.92 | 24.92 | 24.57 | 24.75 | 11,960 | -0.19(-0.77%) |
Sep 18, 2018 | 25.04 | 25.57 | 24.77 | 24.94 | 17,209 | +0.02(+0.07%) |
Sep 17, 2018 | 25.59 | 25.59 | 24.77 | 24.93 | 10,843 | -0.61(-2.41%) |
Sep 14, 2018 | 25.40 | 26.25 | 25.16 | 25.54 | 15,587 | +0.36(+1.42%) |
Sep 13, 2018 | 24.59 | 25.46 | 24.59 | 25.18 | 18,788 | +0.27(+1.07%) |
Sep 12, 2018 | 25.04 | 25.05 | 24.80 | 24.92 | 11,527 | -0.29(-1.16%) |
Sep 11, 2018 | 24.53 | 25.37 | 24.53 | 25.21 | 12,360 | +0.11(+0.44%) |
Sep 10, 2018 | 25.10 | 25.20 | 24.55 | 25.10 | 14,357 | +0.05(+0.18%) |
Sep 07, 2018 | 24.26 | 25.06 | 24.09 | 25.05 | 16,678 | +0.72(+2.94%) |
Sep 06, 2018 | 24.83 | 24.85 | 23.49 | 24.34 | 26,754 | -0.55(-2.21%) |
Sep 05, 2018 | 24.93 | 25.56 | 24.81 | 24.89 | 9,193 | -0.08(-0.33%) |