Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.27 | 24.35 | 24.12 | 24.32 | 2,914,760 | +0.16(+0.65%) |
Nov 29, 2018 | 24.14 | 24.38 | 24.02 | 24.17 | 1,891,149 | -0.01(-0.03%) |
Nov 28, 2018 | 23.93 | 24.38 | 23.92 | 24.17 | 1,685,702 | +0.23(+0.96%) |
Nov 27, 2018 | 23.84 | 23.98 | 23.70 | 23.94 | 1,657,849 | +0.12(+0.51%) |
Nov 26, 2018 | 23.36 | 23.82 | 23.33 | 23.82 | 2,856,472 | +0.61(+2.62%) |
Nov 23, 2018 | 23.31 | 23.44 | 23.00 | 23.21 | 1,109,846 | -0.11(-0.46%) |
Nov 21, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.39(-1.63%) | |
Nov 20, 2018 | 23.94 | 24.40 | 23.70 | 23.71 | 2,884,856 | -0.25(-1.05%) |
Nov 19, 2018 | 24.29 | 24.42 | 23.83 | 23.96 | 2,227,534 | -0.29(-1.18%) |
Nov 16, 2018 | 23.58 | 24.40 | 23.58 | 24.25 | 4,183,395 | +0.59(+2.48%) |
Nov 15, 2018 | 23.42 | 23.69 | 22.88 | 23.66 | 3,079,059 | +0.15(+0.64%) |
Nov 14, 2018 | 23.63 | 23.72 | 23.39 | 23.51 | 3,418,740 | -0.03(-0.12%) |
Nov 13, 2018 | 23.47 | 23.63 | 23.32 | 23.54 | 2,030,338 | +0.14(+0.61%) |
Nov 12, 2018 | 23.41 | 23.64 | 23.36 | 23.39 | 2,274,333 | -0.07(-0.31%) |
Nov 09, 2018 | 23.11 | 23.59 | 23.09 | 23.46 | 2,461,576 | +0.34(+1.49%) |
Nov 08, 2018 | 22.96 | 23.13 | 22.81 | 23.12 | 1,715,797 | +0.11(+0.50%) |
Nov 07, 2018 | 22.88 | 23.03 | 22.58 | 23.01 | 1,652,725 | +0.28(+1.23%) |
Nov 06, 2018 | 22.70 | 22.83 | 22.57 | 22.73 | 1,896,525 | +0.08(+0.35%) |
Nov 05, 2018 | 22.44 | 22.75 | 22.35 | 22.65 | 1,732,790 | +0.32(+1.44%) |
Nov 02, 2018 | 22.70 | 22.78 | 21.98 | 22.33 | 2,668,128 | -0.29(-1.30%) |
Nov 01, 2018 | 22.00 | 22.62 | 21.84 | 22.62 | 2,742,805 | +0.70(+3.20%) |
Oct 31, 2018 | 22.68 | 22.76 | 21.90 | 21.92 | 3,972,476 | -0.72(-3.16%) |
Oct 30, 2018 | 22.53 | 22.90 | 22.30 | 22.63 | 3,203,313 | +0.17(+0.77%) |
Oct 29, 2018 | 21.93 | 22.69 | 21.93 | 22.46 | 4,329,652 | +0.64(+2.92%) |
Oct 26, 2018 | 23.13 | 23.15 | 21.64 | 21.83 | 7,701,051 | -1.59(-6.79%) |
Oct 25, 2018 | 23.33 | 23.92 | 22.99 | 23.41 | 5,883,206 | +0.32(+1.40%) |
Oct 24, 2018 | 22.99 | 23.49 | 22.96 | 23.09 | 3,031,150 | +0.16(+0.69%) |
Oct 23, 2018 | 22.63 | 23.09 | 22.62 | 22.93 | 2,310,565 | +0.18(+0.79%) |
Oct 22, 2018 | 23.08 | 23.22 | 22.73 | 22.76 | 2,225,394 | -0.29(-1.24%) |
Oct 19, 2018 | 22.82 | 23.11 | 22.82 | 23.04 | 3,469,055 | +0.27(+1.19%) |
Oct 18, 2018 | 22.70 | 22.91 | 22.66 | 22.77 | 3,970,033 | +0.04(+0.19%) |
Oct 17, 2018 | 22.98 | 23.04 | 22.67 | 22.73 | 2,285,745 | -0.29(-1.28%) |
Oct 16, 2018 | 22.93 | 23.11 | 22.76 | 23.02 | 2,891,491 | +0.23(+1.01%) |
Oct 15, 2018 | 22.61 | 22.98 | 22.58 | 22.79 | 3,302,810 | +0.17(+0.76%) |
Oct 12, 2018 | 22.88 | 22.91 | 22.46 | 22.62 | 4,378,355 | +0.06(+0.29%) |
Oct 11, 2018 | 23.27 | 23.31 | 22.54 | 22.56 | 5,447,731 | -0.68(-2.93%) |
Oct 10, 2018 | 23.99 | 24.06 | 23.20 | 23.24 | 4,051,697 | -0.79(-3.28%) |
Oct 09, 2018 | 24.30 | 24.32 | 23.96 | 24.02 | 1,850,538 | -0.26(-1.06%) |
Oct 08, 2018 | 23.95 | 24.45 | 23.87 | 24.28 | 2,060,516 | +0.44(+1.86%) |
Oct 05, 2018 | 24.01 | 24.09 | 23.82 | 23.84 | 2,152,099 | -0.16(-0.69%) |
Oct 04, 2018 | 24.02 | 24.14 | 23.77 | 24.00 | 2,049,679 | -0.14(-0.56%) |
Oct 03, 2018 | 24.45 | 24.50 | 23.94 | 24.14 | 2,077,535 | -0.24(-1.00%) |
Oct 02, 2018 | 24.63 | 24.70 | 24.37 | 24.38 | 1,581,368 | -0.24(-0.96%) |
Oct 01, 2018 | 24.79 | 25.00 | 24.61 | 24.62 | 2,931,471 | -0.10(-0.41%) |
Sep 28, 2018 | 24.35 | 24.73 | 24.26 | 24.72 | 2,392,726 | +0.31(+1.26%) |
Sep 27, 2018 | 24.63 | 24.77 | 24.38 | 24.41 | 1,659,672 | -0.16(-0.64%) |
Sep 26, 2018 | 24.90 | 24.98 | 24.56 | 24.57 | 1,761,560 | -0.29(-1.15%) |
Sep 25, 2018 | 25.23 | 25.25 | 24.85 | 24.85 | 1,978,181 | -0.37(-1.48%) |
Sep 24, 2018 | 25.61 | 25.71 | 25.15 | 25.23 | 1,835,592 | -0.49(-1.89%) |
Sep 21, 2018 | 25.41 | 25.82 | 25.36 | 25.71 | 3,973,911 | +0.27(+1.07%) |
Sep 20, 2018 | 24.92 | 25.50 | 24.70 | 25.44 | 2,576,516 | +0.67(+2.69%) |
Sep 19, 2018 | 25.24 | 25.33 | 24.69 | 24.78 | 2,850,245 | -0.47(-1.84%) |
Sep 18, 2018 | 25.63 | 25.75 | 25.16 | 25.24 | 1,976,995 | -0.38(-1.48%) |
Sep 17, 2018 | 25.58 | 25.68 | 25.46 | 25.62 | 1,867,455 | +0.09(+0.36%) |
Sep 14, 2018 | 25.63 | 25.63 | 25.33 | 25.53 | 2,109,364 | -0.07(-0.29%) |
Sep 13, 2018 | 25.47 | 25.67 | 25.29 | 25.60 | 2,506,170 | +0.23(+0.89%) |
Sep 12, 2018 | 25.08 | 25.41 | 25.02 | 25.38 | 2,251,138 | +0.25(+1.01%) |
Sep 11, 2018 | 25.19 | 25.29 | 24.94 | 25.12 | 1,740,374 | -0.18(-0.72%) |
Sep 10, 2018 | 25.09 | 25.44 | 25.08 | 25.30 | 3,020,133 | +0.39(+1.58%) |
Sep 07, 2018 | 25.43 | 25.51 | 24.73 | 24.91 | 2,482,437 | -0.64(-2.51%) |
Sep 06, 2018 | 25.78 | 25.92 | 25.55 | 25.55 | 1,863,297 | -0.19(-0.74%) |
Sep 05, 2018 | 25.56 | 25.80 | 25.45 | 25.74 | 1,741,462 | +0.13(+0.52%) |