Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.73 | 23.77 | 23.37 | 23.65 | 11,708,940 | -0.06(-0.26%) |
Nov 29, 2018 | 23.85 | 23.86 | 23.45 | 23.71 | 7,334,945 | -0.15(-0.62%) |
Nov 28, 2018 | 24.08 | 24.10 | 23.83 | 23.86 | 5,740,539 | -0.20(-0.84%) |
Nov 27, 2018 | 23.75 | 24.12 | 23.54 | 24.06 | 6,643,174 | +0.33(+1.40%) |
Nov 26, 2018 | 23.84 | 23.98 | 23.65 | 23.73 | 5,785,784 | -0.12(-0.49%) |
Nov 23, 2018 | 23.78 | 23.95 | 23.56 | 23.85 | 2,696,113 | +0.15(+0.65%) |
Nov 21, 2018 | 23.69 | 23.69 | 23.69 | 0 | -0.62(-2.54%) | |
Nov 20, 2018 | 24.30 | 24.61 | 24.18 | 24.31 | 5,286,029 | +0.00(+0.00%) |
Nov 19, 2018 | 23.85 | 24.32 | 23.83 | 24.31 | 5,282,470 | +0.47(+1.98%) |
Nov 16, 2018 | 23.85 | 24.00 | 23.54 | 23.84 | 11,513,774 | +0.26(+1.08%) |
Nov 15, 2018 | 24.63 | 24.63 | 23.46 | 23.58 | 15,005,352 | -1.30(-5.22%) |
Nov 14, 2018 | 24.56 | 25.10 | 24.52 | 24.88 | 8,492,216 | +0.22(+0.91%) |
Nov 13, 2018 | 24.45 | 24.74 | 24.25 | 24.66 | 5,620,979 | +0.27(+1.11%) |
Nov 12, 2018 | 24.36 | 24.87 | 24.29 | 24.39 | 6,892,211 | -0.12(-0.47%) |
Nov 09, 2018 | 24.33 | 24.71 | 24.19 | 24.50 | 6,280,628 | +0.18(+0.73%) |
Nov 08, 2018 | 24.31 | 24.42 | 24.04 | 24.32 | 4,030,767 | +0.08(+0.32%) |
Nov 07, 2018 | 24.12 | 24.28 | 23.78 | 24.25 | 4,193,637 | +0.28(+1.16%) |
Nov 06, 2018 | 23.91 | 24.00 | 23.71 | 23.97 | 4,347,110 | +0.05(+0.19%) |
Nov 05, 2018 | 23.93 | 24.08 | 23.86 | 23.92 | 4,844,411 | +0.09(+0.36%) |
Nov 02, 2018 | 23.88 | 23.93 | 23.57 | 23.84 | 5,812,436 | +0.12(+0.49%) |
Nov 01, 2018 | 23.47 | 23.91 | 23.42 | 23.72 | 7,165,604 | +0.22(+0.92%) |
Oct 31, 2018 | 23.61 | 23.84 | 23.21 | 23.50 | 12,886,993 | -0.27(-1.14%) |
Oct 30, 2018 | 23.73 | 23.83 | 23.42 | 23.78 | 6,253,536 | +0.16(+0.69%) |
Oct 29, 2018 | 23.33 | 23.70 | 23.16 | 23.61 | 7,162,591 | +0.45(+1.94%) |
Oct 26, 2018 | 23.70 | 23.88 | 23.03 | 23.16 | 7,269,781 | -0.44(-1.87%) |
Oct 25, 2018 | 24.05 | 24.05 | 23.48 | 23.61 | 8,197,873 | -0.54(-2.24%) |
Oct 24, 2018 | 23.71 | 24.26 | 23.60 | 24.15 | 7,984,071 | +0.53(+2.23%) |
Oct 23, 2018 | 23.68 | 23.77 | 23.40 | 23.62 | 7,218,653 | -0.02(-0.07%) |
Oct 22, 2018 | 24.12 | 24.18 | 23.61 | 23.64 | 5,209,940 | -0.50(-2.08%) |
Oct 19, 2018 | 23.82 | 24.24 | 23.81 | 24.14 | 6,355,125 | +0.32(+1.33%) |
Oct 18, 2018 | 23.92 | 24.04 | 23.66 | 23.82 | 3,562,711 | -0.07(-0.29%) |
Oct 17, 2018 | 23.86 | 24.01 | 23.71 | 23.89 | 3,560,019 | +0.03(+0.13%) |
Oct 16, 2018 | 23.50 | 23.96 | 23.39 | 23.86 | 4,707,007 | +0.32(+1.35%) |
Oct 15, 2018 | 23.38 | 23.68 | 23.35 | 23.54 | 6,473,945 | +0.15(+0.66%) |
Oct 12, 2018 | 23.17 | 23.47 | 23.00 | 23.39 | 8,046,695 | +0.22(+0.93%) |
Oct 11, 2018 | 23.63 | 23.71 | 23.09 | 23.17 | 8,845,700 | -0.37(-1.58%) |
Oct 10, 2018 | 23.52 | 23.95 | 23.47 | 23.54 | 10,705,802 | +0.02(+0.10%) |
Oct 09, 2018 | 23.58 | 23.70 | 23.42 | 23.52 | 5,439,243 | -0.06(-0.26%) |
Oct 08, 2018 | 23.49 | 23.75 | 23.39 | 23.58 | 4,685,915 | +0.16(+0.69%) |
Oct 05, 2018 | 23.20 | 23.56 | 23.11 | 23.42 | 6,774,170 | +0.22(+0.97%) |
Oct 04, 2018 | 22.83 | 23.25 | 22.75 | 23.20 | 7,173,140 | +0.34(+1.49%) |
Oct 03, 2018 | 22.99 | 23.16 | 22.69 | 22.86 | 6,374,457 | -0.15(-0.64%) |
Oct 02, 2018 | 22.83 | 23.15 | 22.83 | 23.00 | 4,420,595 | +0.24(+1.05%) |
Oct 01, 2018 | 22.65 | 22.77 | 22.50 | 22.76 | 6,137,060 | +0.14(+0.61%) |
Sep 28, 2018 | 22.31 | 22.65 | 22.28 | 22.62 | 4,694,724 | +0.40(+1.81%) |
Sep 27, 2018 | 22.00 | 22.37 | 21.98 | 22.22 | 4,934,847 | +0.30(+1.38%) |
Sep 26, 2018 | 22.21 | 22.35 | 21.90 | 21.92 | 7,352,660 | -0.31(-1.39%) |
Sep 25, 2018 | 22.59 | 22.59 | 22.20 | 22.23 | 7,176,052 | -0.34(-1.51%) |
Sep 24, 2018 | 22.91 | 22.97 | 22.55 | 22.57 | 4,089,033 | -0.38(-1.65%) |
Sep 21, 2018 | 22.80 | 23.05 | 22.72 | 22.95 | 12,740,773 | +0.10(+0.44%) |
Sep 20, 2018 | 22.95 | 22.99 | 22.79 | 22.85 | 6,108,761 | -0.09(-0.37%) |
Sep 19, 2018 | 23.37 | 23.38 | 22.82 | 22.93 | 4,682,841 | -0.41(-1.76%) |
Sep 18, 2018 | 23.50 | 23.53 | 23.25 | 23.34 | 4,102,270 | -0.19(-0.79%) |
Sep 17, 2018 | 23.40 | 23.57 | 23.14 | 23.53 | 4,247,057 | +0.21(+0.90%) |
Sep 14, 2018 | 23.41 | 23.44 | 23.17 | 23.32 | 3,930,097 | -0.09(-0.36%) |
Sep 13, 2018 | 23.30 | 23.44 | 23.14 | 23.40 | 3,646,312 | +0.10(+0.43%) |
Sep 12, 2018 | 23.31 | 23.48 | 23.19 | 23.30 | 4,937,897 | -0.03(-0.13%) |
Sep 11, 2018 | 23.27 | 23.38 | 23.15 | 23.33 | 4,494,271 | +0.05(+0.23%) |
Sep 10, 2018 | 23.10 | 23.40 | 23.09 | 23.28 | 6,467,322 | +0.28(+1.21%) |
Sep 07, 2018 | 23.42 | 23.47 | 22.96 | 23.00 | 6,069,683 | -0.59(-2.49%) |
Sep 06, 2018 | 23.38 | 23.73 | 23.37 | 23.59 | 8,751,845 | +0.23(+0.98%) |
Sep 05, 2018 | 22.99 | 23.37 | 22.90 | 23.36 | 8,147,972 | +0.52(+2.27%) |