Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.89 | 25.07 | 24.78 | 25.05 | 528,854 | +0.10(+0.41%) |
Nov 29, 2018 | 25.07 | 25.11 | 24.81 | 24.95 | 337,531 | -0.22(-0.86%) |
Nov 28, 2018 | 24.57 | 25.16 | 24.51 | 25.16 | 810,953 | +0.82(+3.37%) |
Nov 27, 2018 | 24.15 | 24.38 | 24.07 | 24.35 | 657,429 | +0.01(+0.05%) |
Nov 26, 2018 | 24.12 | 24.33 | 24.03 | 24.33 | 619,236 | +0.55(+2.33%) |
Nov 23, 2018 | 23.78 | 23.99 | 23.78 | 23.78 | 421,577 | -0.24(-0.99%) |
Nov 21, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.27(+1.12%) | |
Nov 20, 2018 | 23.64 | 24.07 | 23.54 | 23.75 | 767,829 | -0.54(-2.24%) |
Nov 19, 2018 | 25.05 | 25.05 | 24.26 | 24.30 | 691,061 | -0.90(-3.57%) |
Nov 16, 2018 | 24.91 | 25.29 | 24.89 | 25.20 | 346,295 | -0.10(-0.40%) |
Nov 15, 2018 | 24.72 | 25.33 | 24.60 | 25.30 | 349,344 | +0.66(+2.69%) |
Nov 14, 2018 | 25.19 | 25.27 | 24.60 | 24.64 | 6,946,803 | -0.33(-1.32%) |
Nov 13, 2018 | 24.98 | 25.37 | 24.92 | 24.96 | 502,047 | +0.04(+0.16%) |
Nov 12, 2018 | 25.55 | 25.64 | 24.92 | 24.92 | 446,853 | -0.85(-3.29%) |
Nov 09, 2018 | 25.96 | 26.00 | 25.60 | 25.77 | 474,902 | -0.41(-1.56%) |
Nov 08, 2018 | 26.18 | 26.27 | 26.08 | 26.18 | 444,293 | -0.13(-0.51%) |
Nov 07, 2018 | 25.89 | 26.31 | 25.88 | 26.31 | 384,564 | +0.70(+2.73%) |
Nov 06, 2018 | 25.47 | 25.70 | 25.44 | 25.61 | 530,817 | +0.15(+0.60%) |
Nov 05, 2018 | 25.48 | 25.53 | 25.17 | 25.46 | 597,385 | -0.09(-0.34%) |
Nov 02, 2018 | 25.82 | 25.97 | 25.34 | 25.55 | 1,289,199 | -0.34(-1.31%) |
Nov 01, 2018 | 25.65 | 25.91 | 25.46 | 25.89 | 562,034 | +0.32(+1.25%) |
Oct 31, 2018 | 25.37 | 25.73 | 25.32 | 25.56 | 815,138 | +0.55(+2.20%) |
Oct 30, 2018 | 24.67 | 25.04 | 24.58 | 25.01 | 798,099 | +0.41(+1.66%) |
Oct 29, 2018 | 25.37 | 25.50 | 24.19 | 24.61 | 694,266 | -0.32(-1.29%) |
Oct 26, 2018 | 24.92 | 25.41 | 24.68 | 24.93 | 1,223,328 | -0.59(-2.33%) |
Oct 25, 2018 | 25.02 | 25.64 | 24.97 | 25.52 | 6,165,304 | +0.82(+3.32%) |
Oct 24, 2018 | 25.74 | 25.75 | 24.68 | 24.70 | 636,011 | -1.16(-4.49%) |
Oct 23, 2018 | 25.46 | 26.02 | 25.22 | 25.86 | 488,340 | -0.22(-0.85%) |
Oct 22, 2018 | 26.01 | 26.19 | 25.87 | 26.08 | 501,928 | +0.17(+0.66%) |
Oct 19, 2018 | 26.04 | 26.26 | 25.82 | 25.91 | 523,208 | +0.07(+0.25%) |
Oct 18, 2018 | 26.28 | 26.28 | 25.74 | 25.85 | 1,216,069 | -0.60(-2.27%) |
Oct 17, 2018 | 26.59 | 26.59 | 26.22 | 26.45 | 431,678 | -0.11(-0.40%) |
Oct 16, 2018 | 26.13 | 26.57 | 26.08 | 26.56 | 519,331 | +0.80(+3.09%) |
Oct 15, 2018 | 26.04 | 26.07 | 25.74 | 25.76 | 1,302,173 | -0.43(-1.65%) |
Oct 12, 2018 | 26.09 | 26.23 | 25.67 | 26.19 | 1,316,803 | +0.83(+3.27%) |
Oct 11, 2018 | 25.64 | 26.03 | 25.19 | 25.36 | 1,082,620 | -0.39(-1.50%) |
Oct 10, 2018 | 26.80 | 26.80 | 25.72 | 25.75 | 1,341,175 | -1.26(-4.67%) |
Oct 09, 2018 | 26.85 | 27.11 | 26.85 | 27.01 | 755,671 | +0.10(+0.37%) |
Oct 08, 2018 | 27.06 | 27.18 | 26.66 | 26.91 | 410,737 | -0.29(-1.06%) |
Oct 05, 2018 | 27.55 | 27.62 | 26.98 | 27.20 | 688,827 | -0.36(-1.30%) |
Oct 04, 2018 | 27.94 | 27.94 | 27.42 | 27.56 | 716,970 | -0.54(-1.91%) |
Oct 03, 2018 | 28.13 | 28.21 | 28.06 | 28.09 | 855,639 | +0.07(+0.26%) |
Oct 02, 2018 | 28.00 | 28.18 | 27.94 | 28.02 | 6,972,625 | -0.09(-0.32%) |
Oct 01, 2018 | 28.10 | 28.20 | 28.03 | 28.11 | 218,204 | +0.19(+0.70%) |
Sep 28, 2018 | 27.82 | 27.97 | 27.74 | 27.91 | 178,166 | -0.02(-0.06%) |
Sep 27, 2018 | 27.88 | 28.01 | 27.83 | 27.93 | 134,848 | +0.12(+0.43%) |
Sep 26, 2018 | 27.88 | 28.06 | 27.78 | 27.81 | 1,087,212 | -0.04(-0.14%) |
Sep 25, 2018 | 27.87 | 27.95 | 27.81 | 27.85 | 206,334 | -0.02(-0.07%) |
Sep 24, 2018 | 27.65 | 27.87 | 27.59 | 27.87 | 808,858 | +0.13(+0.45%) |
Sep 21, 2018 | 27.87 | 27.95 | 27.73 | 27.74 | 635,503 | -0.09(-0.34%) |
Sep 20, 2018 | 27.67 | 27.87 | 27.63 | 27.84 | 925,526 | +0.32(+1.17%) |
Sep 19, 2018 | 27.48 | 27.60 | 27.35 | 27.52 | 276,033 | +0.00(+0.01%) |
Sep 18, 2018 | 27.30 | 27.60 | 27.26 | 27.51 | 306,641 | +0.25(+0.90%) |
Sep 17, 2018 | 27.58 | 27.64 | 27.27 | 27.27 | 523,565 | -0.37(-1.35%) |
Sep 14, 2018 | 27.66 | 27.76 | 27.54 | 27.64 | 309,909 | +0.04(+0.15%) |
Sep 13, 2018 | 27.44 | 27.70 | 27.44 | 27.60 | 639,248 | +0.34(+1.25%) |
Sep 12, 2018 | 27.32 | 27.35 | 27.06 | 27.26 | 323,240 | -0.16(-0.60%) |
Sep 11, 2018 | 27.12 | 27.48 | 27.10 | 27.42 | 253,360 | +0.17(+0.61%) |
Sep 10, 2018 | 27.27 | 27.28 | 27.13 | 27.26 | 264,596 | +0.09(+0.32%) |
Sep 07, 2018 | 27.09 | 27.38 | 27.06 | 27.17 | 263,486 | -0.11(-0.42%) |
Sep 06, 2018 | 27.47 | 27.47 | 27.12 | 27.28 | 435,812 | -0.21(-0.77%) |
Sep 05, 2018 | 27.86 | 27.90 | 27.41 | 27.50 | 551,300 | -0.49(-1.76%) |