Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.40 | 23.40 | 23.34 | 23.36 | 56,845 | -0.07(-0.29%) |
Nov 29, 2018 | 23.35 | 23.44 | 23.31 | 23.42 | 7,213 | -0.00(-0.00%) |
Nov 28, 2018 | 23.27 | 23.43 | 23.19 | 23.43 | 3,895 | +0.33(+1.44%) |
Nov 27, 2018 | 23.07 | 23.09 | 23.07 | 23.09 | 4,543 | -0.01(-0.04%) |
Nov 26, 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 1,067 | +0.20(+0.85%) |
Nov 23, 2018 | 22.96 | 22.96 | 22.91 | 22.91 | 1,226 | -0.11(-0.46%) |
Nov 21, 2018 | 23.01 | 23.01 | 23.01 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 22.99 | 23.01 | 22.93 | 23.01 | 937 | -0.16(-0.67%) |
Nov 19, 2018 | 23.33 | 23.33 | 23.06 | 23.16 | 4,946 | -0.19(-0.80%) |
Nov 16, 2018 | 23.29 | 23.38 | 23.25 | 23.35 | 13,597 | +0.17(+0.72%) |
Nov 15, 2018 | 23.16 | 23.25 | 23.11 | 23.18 | 23,673 | -0.02(-0.08%) |
Nov 14, 2018 | 23.37 | 23.37 | 23.13 | 23.20 | 18,354 | -0.07(-0.29%) |
Nov 13, 2018 | 23.30 | 23.36 | 23.27 | 23.27 | 4,428 | -0.04(-0.17%) |
Nov 12, 2018 | 23.40 | 23.40 | 23.30 | 23.31 | 15,515 | -0.24(-1.04%) |
Nov 09, 2018 | 23.59 | 23.59 | 23.49 | 23.55 | 8,076 | -0.11(-0.45%) |
Nov 08, 2018 | 23.64 | 23.67 | 23.60 | 23.66 | 18,059 | +0.07(+0.29%) |
Nov 07, 2018 | 23.51 | 23.59 | 23.51 | 23.59 | 1,927 | +0.22(+0.96%) |
Nov 06, 2018 | 23.37 | 23.41 | 23.36 | 23.37 | 2,479 | +0.03(+0.13%) |
Nov 05, 2018 | 23.20 | 23.34 | 23.20 | 23.34 | 606 | +0.15(+0.63%) |
Nov 02, 2018 | 23.34 | 23.34 | 23.16 | 23.19 | 6,543 | -0.14(-0.59%) |
Nov 01, 2018 | 23.29 | 23.33 | 23.24 | 23.33 | 9,279 | +0.11(+0.46%) |
Oct 31, 2018 | 23.29 | 25.38 | 23.19 | 23.22 | 83,834 | +0.15(+0.64%) |
Oct 30, 2018 | 22.97 | 23.07 | 22.91 | 23.07 | 3,586 | +0.18(+0.77%) |
Oct 29, 2018 | 23.17 | 23.19 | 22.77 | 22.90 | 4,878 | -0.11(-0.47%) |
Oct 26, 2018 | 22.98 | 23.00 | 22.92 | 23.00 | 7,668 | -0.11(-0.49%) |
Oct 25, 2018 | 23.13 | 23.13 | 23.07 | 23.12 | 1,429 | +0.16(+0.70%) |
Oct 24, 2018 | 23.20 | 23.20 | 22.91 | 22.96 | 15,212 | -0.39(-1.68%) |
Oct 23, 2018 | 23.10 | 23.36 | 23.10 | 23.35 | 81,809 | -0.07(-0.29%) |
Oct 22, 2018 | 23.52 | 23.52 | 23.25 | 23.42 | 33,517 | -0.02(-0.10%) |
Oct 19, 2018 | 23.53 | 23.54 | 23.38 | 23.44 | 2,351 | -0.03(-0.15%) |
Oct 18, 2018 | 23.59 | 23.63 | 23.40 | 23.47 | 24,643 | -0.22(-0.95%) |
Oct 17, 2018 | 23.91 | 23.91 | 23.49 | 23.70 | 15,466 | +0.13(+0.54%) |
Oct 16, 2018 | 23.46 | 23.57 | 23.46 | 23.57 | 3,046 | +0.19(+0.79%) |
Oct 15, 2018 | 23.42 | 23.49 | 23.35 | 23.39 | 16,625 | -0.30(-1.28%) |
Oct 12, 2018 | 23.59 | 24.46 | 23.43 | 23.69 | 12,882 | +0.24(+1.04%) |
Oct 11, 2018 | 23.58 | 23.70 | 23.34 | 23.44 | 51,058 | -0.27(-1.15%) |
Oct 10, 2018 | 23.95 | 23.98 | 23.72 | 23.72 | 23,510 | -0.37(-1.54%) |
Oct 09, 2018 | 24.02 | 24.12 | 24.00 | 24.09 | 21,883 | +0.02(+0.08%) |
Oct 08, 2018 | 24.05 | 24.08 | 23.96 | 24.07 | 33,513 | +0.04(+0.16%) |
Oct 05, 2018 | 24.07 | 24.07 | 23.98 | 24.03 | 18,914 | +0.00(+0.00%) |
Oct 04, 2018 | 24.05 | 24.05 | 23.98 | 24.03 | 21,958 | -0.13(-0.53%) |
Oct 03, 2018 | 24.14 | 24.16 | 24.08 | 24.16 | 44,832 | -0.04(-0.16%) |
Oct 02, 2018 | 24.14 | 24.20 | 24.10 | 24.20 | 48,892 | +0.15(+0.61%) |