Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 07, 2018 | 25.34 | 25.34 | 25.34 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 25.34 | 25.35 | 25.33 | 25.34 | 12,549,658 | +0.02(+0.08%) |
Dec 04, 2018 | 25.33 | 25.35 | 25.32 | 25.32 | 2,330,800 | -0.01(-0.04%) |
Dec 03, 2018 | 25.32 | 25.34 | 25.31 | 25.33 | 4,264,233 | +0.03(+0.12%) |
Nov 30, 2018 | 25.30 | 25.33 | 25.29 | 25.30 | 2,480,400 | +0.01(+0.04%) |
Nov 29, 2018 | 25.28 | 25.32 | 25.28 | 25.29 | 2,128,861 | +0.00(+0.00%) |
Nov 28, 2018 | 25.28 | 25.29 | 25.27 | 25.29 | 1,186,842 | +0.02(+0.08%) |
Nov 27, 2018 | 25.27 | 25.30 | 25.26 | 25.27 | 1,934,860 | +0.00(+0.00%) |
Nov 26, 2018 | 25.27 | 25.30 | 25.26 | 25.27 | 3,048,569 | +0.00(+0.00%) |
Nov 23, 2018 | 25.25 | 25.27 | 25.24 | 25.27 | 385,400 | +0.00(+0.00%) |
Nov 21, 2018 | 25.27 | 25.27 | 25.27 | 0 | +0.03(+0.12%) | |
Nov 20, 2018 | 25.25 | 25.27 | 25.23 | 25.24 | 3,346,288 | -0.02(-0.08%) |
Nov 19, 2018 | 25.27 | 25.30 | 25.26 | 25.26 | 4,001,973 | -0.01(-0.04%) |
Nov 16, 2018 | 25.29 | 25.29 | 25.27 | 25.27 | 2,257,500 | -0.01(-0.04%) |
Nov 15, 2018 | 25.21 | 25.32 | 25.05 | 25.28 | 4,540,002 | +0.03(+0.12%) |
Nov 14, 2018 | 25.12 | 25.25 | 25.11 | 25.25 | 3,586,793 | +0.12(+0.48%) |
Nov 13, 2018 | 25.19 | 25.19 | 25.09 | 25.13 | 3,850,145 | -0.13(-0.51%) |
Nov 12, 2018 | 25.18 | 25.26 | 25.16 | 25.26 | 1,567,195 | +0.08(+0.32%) |
Nov 09, 2018 | 25.17 | 25.21 | 25.15 | 25.18 | 3,163,700 | +0.00(+0.00%) |
Nov 08, 2018 | 25.15 | 25.18 | 25.15 | 25.18 | 3,898,837 | +0.03(+0.12%) |
Nov 07, 2018 | 25.16 | 25.18 | 25.15 | 25.15 | 6,895,522 | -0.02(-0.08%) |
Nov 06, 2018 | 25.15 | 25.18 | 25.15 | 25.17 | 4,981,069 | +0.03(+0.12%) |
Nov 05, 2018 | 25.16 | 25.17 | 25.14 | 25.14 | 4,412,416 | -0.02(-0.08%) |
Nov 02, 2018 | 25.15 | 25.16 | 25.15 | 25.16 | 1,561,300 | +0.01(+0.04%) |
Nov 01, 2018 | 25.17 | 25.19 | 24.94 | 25.15 | 8,689,909 | -0.01(-0.04%) |
Oct 31, 2018 | 25.17 | 25.21 | 25.16 | 25.16 | 2,193,344 | -0.02(-0.08%) |
Oct 30, 2018 | 25.17 | 25.21 | 25.16 | 25.18 | 1,647,520 | +0.02(+0.08%) |
Oct 29, 2018 | 25.16 | 25.18 | 25.14 | 25.16 | 1,676,969 | +0.00(+0.00%) |
Oct 26, 2018 | 25.17 | 25.20 | 25.15 | 25.16 | 3,332,300 | -0.02(-0.08%) |
Oct 25, 2018 | 25.16 | 25.19 | 25.15 | 25.18 | 2,309,804 | +0.01(+0.04%) |
Oct 24, 2018 | 25.19 | 25.20 | 25.16 | 25.17 | 2,025,102 | -0.01(-0.04%) |
Oct 23, 2018 | 25.17 | 25.20 | 25.17 | 25.18 | 1,934,559 | -0.04(-0.16%) |
Oct 22, 2018 | 25.16 | 25.22 | 25.16 | 25.22 | 2,019,227 | +0.06(+0.24%) |
Oct 19, 2018 | 25.17 | 25.20 | 25.16 | 25.16 | 1,834,300 | +0.00(+0.00%) |
Oct 18, 2018 | 25.19 | 25.21 | 25.15 | 25.16 | 4,870,480 | -0.02(-0.08%) |
Oct 17, 2018 | 25.16 | 25.18 | 25.15 | 25.18 | 1,980,056 | +0.01(+0.04%) |
Oct 16, 2018 | 25.15 | 25.18 | 25.14 | 25.17 | 1,781,340 | +0.02(+0.08%) |
Oct 15, 2018 | 25.14 | 25.68 | 25.12 | 25.15 | 1,943,929 | +0.03(+0.12%) |
Oct 12, 2018 | 25.11 | 25.15 | 25.11 | 25.12 | 1,286,700 | +0.01(+0.04%) |
Oct 11, 2018 | 25.14 | 25.14 | 25.11 | 25.11 | 2,004,425 | +0.00(+0.00%) |
Oct 10, 2018 | 25.12 | 25.13 | 25.11 | 25.11 | 3,004,584 | -0.01(-0.04%) |
Oct 09, 2018 | 25.12 | 25.14 | 25.12 | 25.12 | 927,884 | -0.02(-0.08%) |
Oct 08, 2018 | 25.11 | 25.15 | 25.11 | 25.14 | 571,155 | +0.03(+0.12%) |
Oct 05, 2018 | 25.10 | 25.12 | 25.10 | 25.11 | 880,700 | +0.03(+0.12%) |
Oct 04, 2018 | 25.13 | 25.13 | 25.08 | 25.08 | 2,411,076 | -0.02(-0.08%) |
Oct 03, 2018 | 25.11 | 25.12 | 25.10 | 25.10 | 2,399,211 | +0.00(+0.00%) |
Oct 02, 2018 | 25.09 | 25.13 | 25.09 | 25.10 | 3,322,077 | +0.02(+0.08%) |