Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.85 | 24.04 | 23.78 | 23.96 | 2,476,505 | +0.08(+0.35%) |
Nov 29, 2018 | 23.60 | 23.94 | 23.39 | 23.87 | 3,046,566 | +0.29(+1.24%) |
Nov 28, 2018 | 23.35 | 23.67 | 23.32 | 23.58 | 1,835,324 | +0.25(+1.07%) |
Nov 27, 2018 | 23.21 | 23.60 | 23.19 | 23.33 | 1,801,423 | +0.09(+0.39%) |
Nov 26, 2018 | 23.21 | 23.53 | 23.14 | 23.24 | 1,778,053 | +0.12(+0.51%) |
Nov 23, 2018 | 23.20 | 23.28 | 23.04 | 23.12 | 393,757 | -0.06(-0.24%) |
Nov 21, 2018 | 23.18 | 23.18 | 23.18 | 0 | +0.10(+0.45%) | |
Nov 20, 2018 | 23.10 | 23.23 | 23.00 | 23.07 | 2,197,782 | -0.13(-0.54%) |
Nov 19, 2018 | 23.29 | 23.52 | 23.05 | 23.20 | 1,364,941 | -0.08(-0.36%) |
Nov 16, 2018 | 23.10 | 23.28 | 23.03 | 23.28 | 1,451,154 | +0.14(+0.60%) |
Nov 15, 2018 | 22.93 | 23.29 | 22.88 | 23.14 | 3,580,759 | +0.08(+0.33%) |
Nov 14, 2018 | 22.99 | 23.11 | 22.89 | 23.07 | 3,393,695 | +0.13(+0.55%) |
Nov 13, 2018 | 22.96 | 23.23 | 22.86 | 22.94 | 1,523,663 | +0.10(+0.46%) |
Nov 12, 2018 | 23.27 | 23.47 | 22.81 | 22.84 | 1,698,615 | -0.47(-2.00%) |
Nov 09, 2018 | 23.64 | 23.71 | 23.20 | 23.30 | 2,121,835 | -0.34(-1.44%) |
Nov 08, 2018 | 23.52 | 23.72 | 23.44 | 23.65 | 1,547,049 | +0.13(+0.53%) |
Nov 07, 2018 | 23.58 | 23.61 | 23.35 | 23.52 | 1,337,419 | +0.07(+0.30%) |
Nov 06, 2018 | 23.46 | 23.60 | 23.30 | 23.45 | 1,023,140 | +0.10(+0.45%) |
Nov 05, 2018 | 23.46 | 23.69 | 23.32 | 23.35 | 1,393,887 | -0.01(-0.06%) |
Nov 02, 2018 | 23.07 | 23.37 | 22.94 | 23.36 | 1,836,864 | +0.33(+1.42%) |
Nov 01, 2018 | 23.30 | 23.52 | 22.94 | 23.03 | 2,726,427 | -0.41(-1.75%) |
Oct 31, 2018 | 23.46 | 23.65 | 23.24 | 23.44 | 2,043,485 | +0.07(+0.30%) |
Oct 30, 2018 | 23.20 | 23.66 | 23.06 | 23.37 | 2,080,494 | +0.17(+0.75%) |
Oct 29, 2018 | 23.32 | 23.72 | 23.11 | 23.20 | 2,224,132 | -0.06(-0.27%) |
Oct 26, 2018 | 23.73 | 23.80 | 23.15 | 23.26 | 1,497,428 | -0.50(-2.11%) |
Oct 25, 2018 | 23.58 | 23.88 | 23.39 | 23.76 | 1,993,410 | +0.29(+1.25%) |
Oct 24, 2018 | 23.41 | 23.64 | 23.37 | 23.47 | 2,373,738 | +0.07(+0.30%) |
Oct 23, 2018 | 23.57 | 23.70 | 23.23 | 23.40 | 2,894,138 | -0.29(-1.23%) |
Oct 22, 2018 | 24.32 | 24.35 | 23.69 | 23.69 | 1,352,508 | -0.35(-1.48%) |
Oct 19, 2018 | 24.08 | 24.26 | 24.02 | 24.05 | 1,646,740 | -0.08(-0.32%) |
Oct 18, 2018 | 24.15 | 24.33 | 24.09 | 24.13 | 1,079,686 | -0.01(-0.06%) |
Oct 17, 2018 | 24.11 | 24.19 | 23.87 | 24.14 | 1,115,996 | +0.06(+0.23%) |
Oct 16, 2018 | 23.72 | 24.14 | 23.62 | 24.08 | 1,422,062 | +0.42(+1.79%) |
Oct 15, 2018 | 23.67 | 23.86 | 23.64 | 23.66 | 1,331,821 | -0.07(-0.29%) |
Oct 12, 2018 | 23.85 | 24.00 | 23.60 | 23.73 | 1,259,593 | +0.03(+0.12%) |
Oct 11, 2018 | 24.08 | 24.17 | 23.57 | 23.70 | 1,899,591 | -0.33(-1.36%) |
Oct 10, 2018 | 24.20 | 24.37 | 24.03 | 24.03 | 1,639,998 | -0.24(-0.98%) |
Oct 09, 2018 | 24.36 | 24.38 | 24.13 | 24.26 | 1,096,857 | -0.03(-0.11%) |
Oct 08, 2018 | 24.06 | 24.35 | 24.03 | 24.29 | 1,684,845 | +0.21(+0.87%) |
Oct 05, 2018 | 24.34 | 24.40 | 24.04 | 24.08 | 1,635,962 | -0.23(-0.94%) |
Oct 04, 2018 | 24.48 | 24.48 | 24.14 | 24.31 | 1,166,677 | -0.20(-0.82%) |
Oct 03, 2018 | 24.64 | 24.79 | 24.31 | 24.52 | 1,903,093 | -0.08(-0.34%) |
Oct 02, 2018 | 24.55 | 24.67 | 24.46 | 24.60 | 1,609,402 | +0.13(+0.51%) |
Oct 01, 2018 | 24.60 | 24.63 | 24.35 | 24.47 | 1,439,804 | -0.06(-0.23%) |
Sep 28, 2018 | 24.10 | 24.54 | 24.10 | 24.53 | 1,731,958 | +0.45(+1.85%) |
Sep 27, 2018 | 24.24 | 24.35 | 23.94 | 24.08 | 1,445,999 | -0.18(-0.75%) |
Sep 26, 2018 | 23.90 | 24.48 | 23.85 | 24.26 | 3,518,186 | +0.41(+1.72%) |
Sep 25, 2018 | 23.77 | 24.03 | 23.75 | 23.85 | 1,842,091 | +0.03(+0.12%) |
Sep 24, 2018 | 24.07 | 24.15 | 23.69 | 23.83 | 1,296,737 | -0.22(-0.93%) |
Sep 21, 2018 | 24.05 | 24.41 | 24.00 | 24.05 | 1,702,211 | -0.02(-0.09%) |
Sep 20, 2018 | 23.87 | 24.09 | 23.81 | 24.07 | 1,493,227 | +0.20(+0.85%) |
Sep 19, 2018 | 24.26 | 24.33 | 23.76 | 23.87 | 3,107,967 | -0.34(-1.41%) |
Sep 18, 2018 | 24.36 | 24.42 | 24.08 | 24.21 | 1,976,333 | -0.17(-0.69%) |
Sep 17, 2018 | 24.14 | 24.40 | 24.11 | 24.38 | 2,818,643 | +0.26(+1.07%) |
Sep 14, 2018 | 24.10 | 24.20 | 23.93 | 24.12 | 2,028,713 | +0.03(+0.14%) |
Sep 13, 2018 | 24.12 | 24.27 | 24.04 | 24.08 | 1,535,036 | +0.08(+0.35%) |
Sep 12, 2018 | 24.09 | 24.10 | 23.94 | 24.00 | 2,047,572 | -0.05(-0.20%) |
Sep 11, 2018 | 24.12 | 24.31 | 24.01 | 24.05 | 1,229,748 | -0.13(-0.55%) |
Sep 10, 2018 | 23.94 | 24.26 | 23.93 | 24.18 | 2,058,476 | +0.18(+0.75%) |
Sep 07, 2018 | 24.13 | 24.27 | 23.88 | 24.00 | 1,922,514 | -0.19(-0.78%) |
Sep 06, 2018 | 24.41 | 24.58 | 24.19 | 24.19 | 1,074,160 | -0.16(-0.66%) |
Sep 05, 2018 | 24.28 | 24.44 | 24.07 | 24.35 | 1,821,522 | +0.01(+0.06%) |