Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.74 | 23.78 | 23.39 | 23.66 | 11,703,102 | -0.06(-0.26%) |
Nov 29, 2018 | 23.86 | 23.87 | 23.46 | 23.73 | 7,331,288 | -0.15(-0.62%) |
Nov 28, 2018 | 24.09 | 24.11 | 23.84 | 23.87 | 5,737,677 | -0.20(-0.84%) |
Nov 27, 2018 | 23.76 | 24.14 | 23.56 | 24.07 | 6,639,862 | +0.33(+1.40%) |
Nov 26, 2018 | 23.85 | 23.99 | 23.66 | 23.74 | 5,782,899 | -0.12(-0.49%) |
Nov 23, 2018 | 23.80 | 23.96 | 23.57 | 23.86 | 2,694,769 | +0.15(+0.65%) |
Nov 21, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.62(-2.54%) | |
Nov 20, 2018 | 24.31 | 24.62 | 24.19 | 24.32 | 5,283,393 | +0.00(+0.00%) |
Nov 19, 2018 | 23.86 | 24.33 | 23.84 | 24.32 | 5,279,836 | +0.47(+1.98%) |
Nov 16, 2018 | 23.86 | 24.01 | 23.56 | 23.85 | 11,508,033 | +0.26(+1.08%) |
Nov 15, 2018 | 24.64 | 24.64 | 23.47 | 23.59 | 14,997,871 | -1.30(-5.22%) |
Nov 14, 2018 | 24.58 | 25.11 | 24.53 | 24.89 | 8,487,982 | +0.22(+0.91%) |
Nov 13, 2018 | 24.46 | 24.75 | 24.27 | 24.67 | 5,618,176 | +0.27(+1.11%) |
Nov 12, 2018 | 24.38 | 24.89 | 24.31 | 24.40 | 6,888,775 | -0.12(-0.47%) |
Nov 09, 2018 | 24.34 | 24.72 | 24.20 | 24.51 | 6,277,496 | +0.18(+0.73%) |
Nov 08, 2018 | 24.32 | 24.43 | 24.05 | 24.34 | 4,028,757 | +0.08(+0.32%) |
Nov 07, 2018 | 24.13 | 24.29 | 23.80 | 24.26 | 4,191,546 | +0.28(+1.16%) |
Nov 06, 2018 | 23.92 | 24.01 | 23.73 | 23.98 | 4,344,942 | +0.05(+0.19%) |
Nov 05, 2018 | 23.94 | 24.10 | 23.87 | 23.93 | 4,841,996 | +0.09(+0.36%) |
Nov 02, 2018 | 23.90 | 23.94 | 23.59 | 23.85 | 5,809,538 | +0.12(+0.49%) |
Nov 01, 2018 | 23.48 | 23.93 | 23.43 | 23.73 | 7,162,031 | +0.22(+0.92%) |
Oct 31, 2018 | 23.62 | 23.85 | 23.22 | 23.52 | 12,880,567 | -0.27(-1.14%) |
Oct 30, 2018 | 23.74 | 23.84 | 23.44 | 23.79 | 6,250,418 | +0.16(+0.69%) |
Oct 29, 2018 | 23.34 | 23.71 | 23.18 | 23.62 | 7,159,019 | +0.45(+1.94%) |
Oct 26, 2018 | 23.71 | 23.90 | 23.04 | 23.18 | 7,266,156 | -0.44(-1.87%) |
Oct 25, 2018 | 24.06 | 24.07 | 23.49 | 23.62 | 8,193,786 | -0.54(-2.24%) |
Oct 24, 2018 | 23.73 | 24.27 | 23.61 | 24.16 | 7,980,090 | +0.53(+2.23%) |
Oct 23, 2018 | 23.69 | 23.78 | 23.42 | 23.63 | 7,215,054 | -0.02(-0.07%) |
Oct 22, 2018 | 24.13 | 24.19 | 23.62 | 23.65 | 5,207,342 | -0.50(-2.08%) |
Oct 19, 2018 | 23.83 | 24.25 | 23.83 | 24.15 | 6,351,956 | +0.32(+1.33%) |
Oct 18, 2018 | 23.93 | 24.05 | 23.67 | 23.83 | 3,560,935 | -0.07(-0.29%) |
Oct 17, 2018 | 23.87 | 24.02 | 23.72 | 23.90 | 3,558,244 | +0.03(+0.13%) |
Oct 16, 2018 | 23.51 | 23.97 | 23.40 | 23.87 | 4,704,660 | +0.32(+1.35%) |
Oct 15, 2018 | 23.39 | 23.69 | 23.36 | 23.56 | 6,470,717 | +0.15(+0.66%) |
Oct 12, 2018 | 23.18 | 23.48 | 23.01 | 23.40 | 8,042,683 | +0.22(+0.93%) |
Oct 11, 2018 | 23.64 | 23.73 | 23.10 | 23.18 | 8,841,289 | -0.37(-1.58%) |
Oct 10, 2018 | 23.53 | 23.96 | 23.49 | 23.56 | 10,700,464 | +0.02(+0.10%) |
Oct 09, 2018 | 23.59 | 23.71 | 23.44 | 23.53 | 5,436,531 | -0.06(-0.26%) |
Oct 08, 2018 | 23.50 | 23.76 | 23.40 | 23.59 | 4,683,579 | +0.16(+0.69%) |
Oct 05, 2018 | 23.21 | 23.57 | 23.12 | 23.43 | 6,770,792 | +0.22(+0.97%) |
Oct 04, 2018 | 22.84 | 23.26 | 22.76 | 23.21 | 7,169,564 | +0.34(+1.49%) |
Oct 03, 2018 | 23.00 | 23.18 | 22.70 | 22.87 | 6,371,278 | -0.15(-0.64%) |
Oct 02, 2018 | 22.84 | 23.16 | 22.84 | 23.01 | 4,418,391 | +0.24(+1.05%) |
Oct 01, 2018 | 22.66 | 22.78 | 22.51 | 22.77 | 6,134,000 | +0.14(+0.62%) |
Sep 28, 2018 | 22.32 | 22.66 | 22.29 | 22.63 | 4,692,384 | +0.40(+1.81%) |
Sep 27, 2018 | 22.01 | 22.38 | 21.99 | 22.23 | 4,932,387 | +0.30(+1.38%) |
Sep 26, 2018 | 22.22 | 22.36 | 21.92 | 21.93 | 7,348,994 | -0.31(-1.39%) |
Sep 25, 2018 | 22.60 | 22.60 | 22.21 | 22.24 | 7,172,474 | -0.34(-1.51%) |
Sep 24, 2018 | 22.92 | 22.98 | 22.57 | 22.58 | 4,086,994 | -0.38(-1.65%) |
Sep 21, 2018 | 22.81 | 23.06 | 22.73 | 22.96 | 12,734,421 | +0.10(+0.44%) |
Sep 20, 2018 | 22.96 | 23.01 | 22.80 | 22.86 | 6,105,716 | -0.09(-0.37%) |
Sep 19, 2018 | 23.38 | 23.39 | 22.83 | 22.94 | 4,680,506 | -0.41(-1.76%) |
Sep 18, 2018 | 23.51 | 23.54 | 23.26 | 23.35 | 4,100,225 | -0.19(-0.79%) |
Sep 17, 2018 | 23.41 | 23.58 | 23.15 | 23.54 | 4,244,939 | +0.21(+0.89%) |
Sep 14, 2018 | 23.42 | 23.45 | 23.18 | 23.33 | 3,928,137 | -0.09(-0.36%) |
Sep 13, 2018 | 23.31 | 23.45 | 23.15 | 23.42 | 3,644,494 | +0.10(+0.43%) |
Sep 12, 2018 | 23.32 | 23.49 | 23.20 | 23.32 | 4,935,435 | -0.03(-0.13%) |
Sep 11, 2018 | 23.28 | 23.39 | 23.16 | 23.35 | 4,492,030 | +0.05(+0.23%) |
Sep 10, 2018 | 23.11 | 23.41 | 23.10 | 23.29 | 6,464,097 | +0.28(+1.21%) |
Sep 07, 2018 | 23.43 | 23.48 | 22.98 | 23.01 | 6,066,657 | -0.59(-2.49%) |
Sep 06, 2018 | 23.40 | 23.74 | 23.38 | 23.60 | 8,747,481 | +0.23(+0.98%) |
Sep 05, 2018 | 23.00 | 23.38 | 22.91 | 23.37 | 8,143,910 | +0.52(+2.27%) |