Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.43 | 21.58 | 21.21 | 21.36 | 2,884,454 | -0.23(-1.07%) |
Nov 29, 2018 | 21.23 | 21.83 | 21.13 | 21.59 | 1,159,222 | +0.41(+1.94%) |
Nov 28, 2018 | 21.42 | 21.43 | 20.99 | 21.18 | 1,586,768 | -0.22(-1.03%) |
Nov 27, 2018 | 21.69 | 21.87 | 21.36 | 21.40 | 1,269,034 | -0.35(-1.61%) |
Nov 26, 2018 | 21.85 | 22.04 | 21.60 | 21.75 | 1,694,751 | -0.17(-0.78%) |
Nov 23, 2018 | 22.05 | 22.05 | 21.35 | 21.92 | 1,264,570 | -0.16(-0.72%) |
Nov 22, 2018 | 22.16 | 22.32 | 22.08 | 22.08 | 426,659 | -0.01(-0.05%) |
Nov 21, 2018 | 22.52 | 22.55 | 22.06 | 22.09 | 2,267,264 | -0.43(-1.91%) |
Nov 20, 2018 | 22.68 | 22.69 | 22.25 | 22.52 | 1,683,044 | -0.26(-1.14%) |
Nov 19, 2018 | 22.75 | 22.95 | 22.73 | 22.78 | 977,266 | +0.02(+0.09%) |
Nov 16, 2018 | 22.82 | 22.96 | 22.75 | 22.76 | 658,990 | -0.03(-0.13%) |
Nov 15, 2018 | 22.77 | 22.96 | 22.70 | 22.79 | 1,013,668 | -0.01(-0.04%) |
Nov 14, 2018 | 22.71 | 23.04 | 22.68 | 22.80 | 1,056,173 | +0.18(+0.80%) |
Nov 13, 2018 | 22.66 | 23.06 | 22.44 | 22.62 | 1,248,942 | -0.06(-0.26%) |
Nov 12, 2018 | 23.47 | 23.50 | 22.52 | 22.68 | 1,439,044 | -0.66(-2.83%) |
Nov 09, 2018 | 22.75 | 23.44 | 22.71 | 23.34 | 2,175,725 | +0.36(+1.57%) |
Nov 08, 2018 | 22.94 | 23.29 | 22.63 | 22.98 | 2,388,098 | +0.01(+0.04%) |
Nov 07, 2018 | 22.29 | 23.05 | 22.10 | 22.97 | 3,339,650 | +0.76(+3.42%) |
Nov 06, 2018 | 22.30 | 22.36 | 22.07 | 22.21 | 921,524 | -0.04(-0.18%) |
Nov 05, 2018 | 21.60 | 22.43 | 21.40 | 22.25 | 1,584,610 | +0.66(+3.06%) |
Nov 02, 2018 | 21.55 | 21.80 | 21.36 | 21.59 | 1,350,254 | +0.05(+0.23%) |
Nov 01, 2018 | 21.34 | 21.75 | 21.30 | 21.54 | 1,315,480 | +0.19(+0.89%) |
Oct 31, 2018 | 20.99 | 21.46 | 20.91 | 21.35 | 1,863,232 | +0.48(+2.30%) |
Oct 30, 2018 | 20.80 | 20.94 | 20.68 | 20.87 | 4,446,160 | -0.42(-1.97%) |
Oct 29, 2018 | 21.80 | 22.02 | 21.16 | 21.29 | 1,582,275 | -0.55(-2.52%) |
Oct 26, 2018 | 21.61 | 22.02 | 21.30 | 21.84 | 1,051,016 | +0.17(+0.78%) |
Oct 25, 2018 | 22.00 | 22.07 | 21.43 | 21.67 | 1,267,334 | -0.27(-1.23%) |
Oct 24, 2018 | 22.42 | 22.44 | 21.83 | 21.94 | 1,506,273 | -0.46(-2.05%) |
Oct 23, 2018 | 22.21 | 22.43 | 21.99 | 22.40 | 1,058,146 | -0.06(-0.27%) |
Oct 22, 2018 | 22.49 | 22.56 | 22.35 | 22.46 | 1,387,261 | -0.03(-0.13%) |
Oct 19, 2018 | 22.03 | 22.66 | 22.03 | 22.49 | 1,180,291 | +0.40(+1.81%) |
Oct 18, 2018 | 22.14 | 22.21 | 21.90 | 22.09 | 838,556 | -0.07(-0.32%) |
Oct 17, 2018 | 22.15 | 22.22 | 21.73 | 22.16 | 989,495 | +0.02(+0.09%) |
Oct 16, 2018 | 21.77 | 22.20 | 21.70 | 22.14 | 920,549 | +0.45(+2.07%) |
Oct 15, 2018 | 21.67 | 21.78 | 21.55 | 21.69 | 1,054,011 | +0.03(+0.14%) |
Oct 12, 2018 | 22.10 | 22.15 | 21.50 | 21.66 | 1,451,429 | -0.22(-1.01%) |
Oct 11, 2018 | 21.80 | 21.98 | 21.54 | 21.88 | 3,293,735 | -0.11(-0.50%) |
Oct 10, 2018 | 22.20 | 22.24 | 21.86 | 21.99 | 1,600,207 | -0.30(-1.35%) |
Oct 09, 2018 | 22.39 | 22.40 | 22.09 | 22.29 | 978,398 | -0.10(-0.45%) |
Oct 05, 2018 | 22.39 | 22.39 | 22.39 | 0 | -0.17(-0.75%) | |
Oct 04, 2018 | 22.75 | 22.78 | 22.45 | 22.56 | 611,960 | -0.22(-0.97%) |
Oct 03, 2018 | 22.97 | 23.03 | 22.71 | 22.78 | 615,229 | -0.17(-0.74%) |
Oct 02, 2018 | 22.67 | 23.02 | 22.48 | 22.95 | 1,049,429 | +0.32(+1.41%) |
Oct 01, 2018 | 22.54 | 22.72 | 22.47 | 22.63 | 890,775 | +0.23(+1.03%) |
Sep 28, 2018 | 22.76 | 22.78 | 22.37 | 22.40 | 1,626,395 | -0.35(-1.54%) |
Sep 27, 2018 | 22.69 | 22.91 | 22.67 | 22.75 | 695,678 | +0.06(+0.26%) |
Sep 26, 2018 | 22.93 | 23.00 | 22.57 | 22.69 | 895,164 | -0.28(-1.22%) |
Sep 25, 2018 | 23.15 | 23.19 | 22.93 | 22.97 | 605,549 | -0.12(-0.52%) |
Sep 24, 2018 | 23.16 | 23.26 | 23.00 | 23.09 | 1,195,279 | -0.05(-0.22%) |
Sep 21, 2018 | 23.12 | 23.14 | 22.96 | 23.14 | 2,100,816 | +0.11(+0.48%) |
Sep 20, 2018 | 23.20 | 23.26 | 22.83 | 23.03 | 1,010,280 | -0.14(-0.60%) |
Sep 19, 2018 | 23.25 | 23.32 | 23.14 | 23.17 | 878,450 | -0.12(-0.52%) |
Sep 18, 2018 | 23.09 | 23.31 | 22.97 | 23.29 | 1,090,992 | +0.30(+1.30%) |
Sep 17, 2018 | 23.09 | 23.28 | 22.93 | 22.99 | 1,229,898 | -0.08(-0.35%) |
Sep 14, 2018 | 23.28 | 23.28 | 22.96 | 23.07 | 612,190 | -0.17(-0.73%) |
Sep 13, 2018 | 23.31 | 23.42 | 23.09 | 23.24 | 823,979 | -0.07(-0.30%) |
Sep 12, 2018 | 23.36 | 23.46 | 22.97 | 23.31 | 1,335,202 | +0.16(+0.69%) |
Sep 11, 2018 | 23.05 | 23.31 | 22.91 | 23.15 | 1,498,533 | +0.13(+0.56%) |
Sep 10, 2018 | 23.32 | 23.46 | 22.96 | 23.02 | 1,484,612 | -0.25(-1.07%) |
Sep 07, 2018 | 23.17 | 23.28 | 22.91 | 23.27 | 1,239,575 | +0.08(+0.34%) |
Sep 06, 2018 | 23.42 | 23.60 | 23.14 | 23.19 | 970,837 | -0.24(-1.02%) |
Sep 05, 2018 | 23.52 | 23.52 | 23.03 | 23.43 | 1,301,188 | -0.10(-0.42%) |