Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.00 | 24.27 | 23.96 | 24.22 | 5,372,989 | +0.10(+0.42%) |
Nov 29, 2018 | 24.65 | 24.74 | 24.09 | 24.12 | 4,537,130 | -0.72(-2.89%) |
Nov 28, 2018 | 23.67 | 24.86 | 23.62 | 24.84 | 9,815,933 | +1.22(+5.18%) |
Nov 27, 2018 | 23.29 | 23.67 | 23.08 | 23.61 | 4,575,156 | +0.26(+1.12%) |
Nov 26, 2018 | 23.41 | 23.49 | 23.19 | 23.35 | 2,339,296 | +0.14(+0.58%) |
Nov 23, 2018 | 23.04 | 23.39 | 23.04 | 23.22 | 1,014,666 | -0.03(-0.15%) |
Nov 21, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.24(+1.06%) | |
Nov 20, 2018 | 23.23 | 23.46 | 22.87 | 23.01 | 3,831,158 | -0.67(-2.82%) |
Nov 19, 2018 | 24.09 | 24.09 | 23.60 | 23.67 | 3,918,343 | -0.45(-1.85%) |
Nov 16, 2018 | 23.80 | 24.24 | 23.71 | 24.12 | 4,082,253 | +0.23(+0.95%) |
Nov 15, 2018 | 23.76 | 23.93 | 23.58 | 23.89 | 5,986,165 | +0.15(+0.64%) |
Nov 14, 2018 | 24.10 | 24.21 | 23.68 | 23.74 | 5,771,460 | -0.14(-0.57%) |
Nov 13, 2018 | 24.09 | 24.25 | 23.77 | 23.87 | 4,704,321 | -0.08(-0.32%) |
Nov 12, 2018 | 24.36 | 24.72 | 23.93 | 23.95 | 5,910,270 | -0.62(-2.51%) |
Nov 09, 2018 | 25.80 | 25.88 | 24.55 | 24.57 | 11,638,197 | -1.31(-5.05%) |
Nov 08, 2018 | 25.66 | 25.98 | 25.54 | 25.87 | 6,284,717 | +0.19(+0.76%) |
Nov 07, 2018 | 25.52 | 25.86 | 25.34 | 25.68 | 6,316,776 | +0.24(+0.96%) |
Nov 06, 2018 | 25.21 | 25.44 | 25.17 | 25.44 | 3,589,181 | +0.28(+1.11%) |
Nov 05, 2018 | 25.16 | 25.44 | 25.06 | 25.16 | 4,321,763 | +0.04(+0.17%) |
Nov 02, 2018 | 25.15 | 25.37 | 24.90 | 25.11 | 5,383,538 | +0.11(+0.44%) |
Nov 01, 2018 | 24.80 | 25.04 | 24.60 | 25.01 | 3,822,080 | +0.31(+1.26%) |
Oct 31, 2018 | 24.51 | 24.98 | 24.44 | 24.69 | 5,837,297 | +0.41(+1.70%) |
Oct 30, 2018 | 23.81 | 24.30 | 23.68 | 24.28 | 5,875,593 | +0.62(+2.60%) |
Oct 29, 2018 | 24.05 | 24.19 | 23.39 | 23.66 | 4,487,344 | -0.08(-0.32%) |
Oct 26, 2018 | 23.82 | 24.09 | 23.44 | 23.74 | 5,941,723 | -0.41(-1.71%) |
Oct 25, 2018 | 24.39 | 24.42 | 24.06 | 24.15 | 6,258,255 | -0.03(-0.11%) |
Oct 24, 2018 | 23.30 | 24.48 | 23.28 | 24.18 | 13,682,742 | +0.91(+3.92%) |
Oct 23, 2018 | 23.52 | 23.73 | 22.86 | 23.27 | 13,773,552 | -0.76(-3.16%) |
Oct 22, 2018 | 24.18 | 24.23 | 23.73 | 24.03 | 5,280,166 | +0.06(+0.25%) |
Oct 19, 2018 | 24.19 | 24.37 | 23.93 | 23.97 | 4,343,624 | -0.18(-0.73%) |
Oct 18, 2018 | 24.36 | 24.65 | 23.95 | 24.14 | 5,360,642 | -0.21(-0.87%) |
Oct 17, 2018 | 24.08 | 24.42 | 23.95 | 24.36 | 4,564,852 | +0.26(+1.09%) |
Oct 16, 2018 | 23.54 | 24.12 | 23.45 | 24.09 | 4,366,806 | +0.67(+2.84%) |
Oct 15, 2018 | 23.05 | 23.55 | 23.01 | 23.43 | 5,914,080 | +0.38(+1.65%) |
Oct 12, 2018 | 23.01 | 23.10 | 22.59 | 23.05 | 4,199,129 | +0.46(+2.02%) |
Oct 11, 2018 | 23.15 | 23.31 | 22.58 | 22.59 | 5,974,472 | -0.70(-3.01%) |
Oct 10, 2018 | 24.09 | 24.14 | 23.27 | 23.29 | 4,301,762 | -0.97(-4.00%) |
Oct 09, 2018 | 24.14 | 24.39 | 24.14 | 24.26 | 2,743,077 | -0.04(-0.17%) |
Oct 08, 2018 | 24.49 | 24.60 | 24.23 | 24.30 | 2,606,462 | -0.28(-1.13%) |
Oct 05, 2018 | 24.74 | 24.83 | 24.42 | 24.58 | 2,354,950 | -0.19(-0.78%) |
Oct 04, 2018 | 25.06 | 25.06 | 24.67 | 24.78 | 3,569,300 | -0.32(-1.28%) |
Oct 03, 2018 | 25.33 | 25.33 | 25.05 | 25.10 | 3,529,062 | -0.07(-0.27%) |
Oct 02, 2018 | 25.20 | 25.32 | 25.03 | 25.17 | 5,248,913 | -0.08(-0.30%) |
Oct 01, 2018 | 25.34 | 25.50 | 25.15 | 25.24 | 5,191,147 | -0.04(-0.17%) |
Sep 28, 2018 | 25.05 | 25.47 | 24.95 | 25.28 | 3,944,277 | +0.23(+0.91%) |
Sep 27, 2018 | 24.93 | 25.19 | 24.88 | 25.06 | 2,597,182 | +0.09(+0.37%) |
Sep 26, 2018 | 25.15 | 25.23 | 24.95 | 24.96 | 3,345,025 | -0.17(-0.67%) |
Sep 25, 2018 | 25.03 | 25.28 | 24.97 | 25.13 | 4,356,166 | +0.10(+0.40%) |
Sep 24, 2018 | 25.06 | 25.26 | 24.85 | 25.03 | 10,629,936 | -0.08(-0.34%) |
Sep 21, 2018 | 24.95 | 25.24 | 24.90 | 25.11 | 7,597,194 | +0.18(+0.71%) |
Sep 20, 2018 | 24.75 | 25.03 | 24.75 | 24.94 | 3,891,412 | +0.30(+1.23%) |
Sep 19, 2018 | 24.84 | 24.87 | 24.41 | 24.63 | 7,862,118 | +0.51(+2.13%) |
Sep 18, 2018 | 23.69 | 24.18 | 23.58 | 24.12 | 7,092,389 | +0.50(+2.11%) |
Sep 17, 2018 | 23.58 | 23.89 | 23.50 | 23.62 | 10,693,828 | +0.11(+0.47%) |
Sep 14, 2018 | 23.55 | 23.90 | 23.34 | 23.51 | 7,140,594 | +0.04(+0.18%) |
Sep 13, 2018 | 23.29 | 23.62 | 23.21 | 23.47 | 5,568,411 | +0.23(+0.98%) |
Sep 12, 2018 | 23.18 | 23.35 | 23.13 | 23.24 | 4,881,507 | +0.04(+0.18%) |
Sep 11, 2018 | 23.23 | 23.36 | 23.08 | 23.20 | 2,612,592 | -0.11(-0.47%) |
Sep 10, 2018 | 23.26 | 23.37 | 23.13 | 23.31 | 4,562,685 | +0.10(+0.44%) |
Sep 07, 2018 | 23.38 | 23.38 | 23.12 | 23.21 | 5,950,139 | -0.16(-0.69%) |
Sep 06, 2018 | 23.74 | 23.85 | 23.23 | 23.37 | 4,585,655 | -0.24(-1.04%) |
Sep 05, 2018 | 23.87 | 23.92 | 23.59 | 23.61 | 5,675,143 | -0.34(-1.41%) |