Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.01 | 24.28 | 23.97 | 24.23 | 5,370,586 | +0.10(+0.42%) |
Nov 29, 2018 | 24.66 | 24.75 | 24.10 | 24.13 | 4,535,101 | -0.72(-2.89%) |
Nov 28, 2018 | 23.68 | 24.87 | 23.63 | 24.85 | 9,811,543 | +1.22(+5.18%) |
Nov 27, 2018 | 23.30 | 23.68 | 23.09 | 23.62 | 4,573,110 | +0.26(+1.12%) |
Nov 26, 2018 | 23.42 | 23.50 | 23.20 | 23.36 | 2,338,249 | +0.14(+0.58%) |
Nov 23, 2018 | 23.05 | 23.40 | 23.05 | 23.23 | 1,014,212 | -0.03(-0.15%) |
Nov 21, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.24(+1.06%) | |
Nov 20, 2018 | 23.24 | 23.47 | 22.88 | 23.02 | 3,829,445 | -0.67(-2.82%) |
Nov 19, 2018 | 24.10 | 24.10 | 23.61 | 23.68 | 3,916,590 | -0.45(-1.85%) |
Nov 16, 2018 | 23.81 | 24.25 | 23.72 | 24.13 | 4,080,427 | +0.23(+0.95%) |
Nov 15, 2018 | 23.77 | 23.94 | 23.59 | 23.90 | 5,983,487 | +0.15(+0.64%) |
Nov 14, 2018 | 24.11 | 24.22 | 23.69 | 23.75 | 5,768,878 | -0.14(-0.57%) |
Nov 13, 2018 | 24.10 | 24.26 | 23.78 | 23.89 | 4,702,217 | -0.08(-0.32%) |
Nov 12, 2018 | 24.37 | 24.73 | 23.94 | 23.96 | 5,907,626 | -0.62(-2.51%) |
Nov 09, 2018 | 25.81 | 25.89 | 24.56 | 24.58 | 11,632,991 | -1.31(-5.05%) |
Nov 08, 2018 | 25.67 | 26.00 | 25.55 | 25.89 | 6,281,906 | +0.19(+0.76%) |
Nov 07, 2018 | 25.53 | 25.87 | 25.35 | 25.69 | 6,313,951 | +0.24(+0.96%) |
Nov 06, 2018 | 25.22 | 25.45 | 25.19 | 25.45 | 3,587,575 | +0.28(+1.11%) |
Nov 05, 2018 | 25.17 | 25.45 | 25.07 | 25.17 | 4,319,830 | +0.04(+0.17%) |
Nov 02, 2018 | 25.16 | 25.38 | 24.91 | 25.13 | 5,381,131 | +0.11(+0.44%) |
Nov 01, 2018 | 24.81 | 25.05 | 24.61 | 25.02 | 3,820,370 | +0.31(+1.26%) |
Oct 31, 2018 | 24.52 | 25.00 | 24.45 | 24.70 | 5,834,686 | +0.41(+1.70%) |
Oct 30, 2018 | 23.82 | 24.31 | 23.69 | 24.29 | 5,872,966 | +0.62(+2.60%) |
Oct 29, 2018 | 24.06 | 24.20 | 23.40 | 23.67 | 4,485,337 | -0.08(-0.32%) |
Oct 26, 2018 | 23.83 | 24.10 | 23.45 | 23.75 | 5,939,066 | -0.41(-1.71%) |
Oct 25, 2018 | 24.40 | 24.43 | 24.07 | 24.16 | 6,255,456 | -0.03(-0.10%) |
Oct 24, 2018 | 23.31 | 24.49 | 23.29 | 24.19 | 13,676,622 | +0.91(+3.92%) |
Oct 23, 2018 | 23.53 | 23.74 | 22.87 | 23.28 | 13,767,392 | -0.76(-3.16%) |
Oct 22, 2018 | 24.19 | 24.24 | 23.74 | 24.04 | 5,277,804 | +0.06(+0.25%) |
Oct 19, 2018 | 24.20 | 24.38 | 23.94 | 23.98 | 4,341,681 | -0.18(-0.73%) |
Oct 18, 2018 | 24.37 | 24.66 | 23.96 | 24.16 | 5,358,244 | -0.21(-0.87%) |
Oct 17, 2018 | 24.09 | 24.43 | 23.96 | 24.37 | 4,562,811 | +0.26(+1.09%) |
Oct 16, 2018 | 23.55 | 24.13 | 23.46 | 24.10 | 4,364,853 | +0.67(+2.84%) |
Oct 15, 2018 | 23.06 | 23.56 | 23.02 | 23.44 | 5,911,434 | +0.38(+1.65%) |
Oct 12, 2018 | 23.02 | 23.11 | 22.60 | 23.06 | 4,197,251 | +0.46(+2.02%) |
Oct 11, 2018 | 23.16 | 23.32 | 22.59 | 22.60 | 5,971,800 | -0.70(-3.01%) |
Oct 10, 2018 | 24.10 | 24.16 | 23.28 | 23.30 | 4,299,838 | -0.97(-4.00%) |
Oct 09, 2018 | 24.16 | 24.40 | 24.16 | 24.27 | 2,741,850 | -0.04(-0.17%) |
Oct 08, 2018 | 24.50 | 24.61 | 24.24 | 24.32 | 2,605,297 | -0.28(-1.13%) |
Oct 05, 2018 | 24.75 | 24.84 | 24.43 | 24.59 | 2,353,896 | -0.19(-0.78%) |
Oct 04, 2018 | 25.07 | 25.07 | 24.68 | 24.79 | 3,567,703 | -0.32(-1.28%) |
Oct 03, 2018 | 25.35 | 25.35 | 25.06 | 25.11 | 3,527,483 | -0.07(-0.27%) |
Oct 02, 2018 | 25.21 | 25.33 | 25.04 | 25.18 | 5,246,565 | -0.08(-0.30%) |
Oct 01, 2018 | 25.35 | 25.51 | 25.16 | 25.25 | 5,188,825 | -0.04(-0.17%) |
Sep 28, 2018 | 25.06 | 25.48 | 24.97 | 25.29 | 3,942,513 | +0.23(+0.91%) |
Sep 27, 2018 | 24.94 | 25.20 | 24.89 | 25.07 | 2,596,021 | +0.09(+0.37%) |
Sep 26, 2018 | 25.16 | 25.24 | 24.96 | 24.97 | 3,343,529 | -0.17(-0.67%) |
Sep 25, 2018 | 25.04 | 25.29 | 24.98 | 25.14 | 4,354,218 | +0.10(+0.40%) |
Sep 24, 2018 | 25.07 | 25.27 | 24.86 | 25.04 | 10,625,182 | -0.08(-0.34%) |
Sep 21, 2018 | 24.96 | 25.25 | 24.91 | 25.13 | 7,593,796 | +0.18(+0.71%) |
Sep 20, 2018 | 24.76 | 25.04 | 24.76 | 24.95 | 3,889,672 | +0.30(+1.23%) |
Sep 19, 2018 | 24.85 | 24.88 | 24.42 | 24.64 | 7,858,601 | +0.51(+2.13%) |
Sep 18, 2018 | 23.70 | 24.19 | 23.59 | 24.13 | 7,089,217 | +0.50(+2.11%) |
Sep 17, 2018 | 23.59 | 23.90 | 23.51 | 23.63 | 10,689,045 | +0.11(+0.47%) |
Sep 14, 2018 | 23.56 | 23.91 | 23.35 | 23.52 | 7,137,400 | +0.04(+0.18%) |
Sep 13, 2018 | 23.30 | 23.63 | 23.22 | 23.48 | 5,565,921 | +0.23(+0.98%) |
Sep 12, 2018 | 23.19 | 23.36 | 23.14 | 23.25 | 4,879,324 | +0.04(+0.18%) |
Sep 11, 2018 | 23.24 | 23.37 | 23.09 | 23.21 | 2,611,423 | -0.11(-0.47%) |
Sep 10, 2018 | 23.27 | 23.38 | 23.14 | 23.32 | 4,560,645 | +0.10(+0.44%) |
Sep 07, 2018 | 23.39 | 23.39 | 23.13 | 23.22 | 5,947,478 | -0.16(-0.69%) |
Sep 06, 2018 | 23.75 | 23.86 | 23.24 | 23.38 | 4,583,604 | -0.24(-1.04%) |
Sep 05, 2018 | 23.89 | 23.93 | 23.60 | 23.62 | 5,672,605 | -0.34(-1.41%) |