Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.54 | 24.54 | 23.99 | 24.12 | 4,614,759 | -0.44(-1.80%) |
Nov 29, 2018 | 24.35 | 24.68 | 24.22 | 24.56 | 3,459,507 | +0.23(+0.93%) |
Nov 28, 2018 | 24.05 | 24.33 | 23.78 | 24.33 | 3,326,066 | +0.41(+1.74%) |
Nov 27, 2018 | 23.30 | 24.21 | 23.27 | 23.92 | 13,203,649 | +0.18(+0.75%) |
Nov 26, 2018 | 23.50 | 23.80 | 23.45 | 23.74 | 2,194,873 | +0.42(+1.82%) |
Nov 23, 2018 | 22.90 | 23.40 | 22.81 | 23.32 | 801,958 | +0.08(+0.37%) |
Nov 21, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.65(+2.88%) | |
Nov 20, 2018 | 22.28 | 22.66 | 22.13 | 22.58 | 3,197,577 | -0.12(-0.54%) |
Nov 19, 2018 | 23.40 | 23.59 | 22.65 | 22.70 | 1,489,947 | -0.68(-2.90%) |
Nov 16, 2018 | 23.24 | 23.60 | 23.22 | 23.38 | 1,941,918 | +0.00(+0.00%) |
Nov 15, 2018 | 23.44 | 23.53 | 22.97 | 23.38 | 2,166,748 | -0.09(-0.40%) |
Nov 14, 2018 | 24.01 | 24.03 | 23.23 | 23.48 | 2,198,108 | -0.27(-1.15%) |
Nov 13, 2018 | 23.64 | 24.03 | 23.53 | 23.75 | 2,266,740 | +0.26(+1.12%) |
Nov 12, 2018 | 24.02 | 24.09 | 23.46 | 23.49 | 1,710,569 | -0.63(-2.62%) |
Nov 09, 2018 | 23.96 | 24.17 | 23.57 | 24.12 | 1,741,216 | +0.02(+0.08%) |
Nov 08, 2018 | 23.81 | 24.10 | 23.52 | 24.10 | 1,473,081 | +0.28(+1.19%) |
Nov 07, 2018 | 23.67 | 23.90 | 23.41 | 23.82 | 1,671,252 | +0.38(+1.61%) |
Nov 06, 2018 | 23.57 | 23.73 | 23.28 | 23.44 | 1,304,346 | -0.12(-0.52%) |
Nov 05, 2018 | 22.93 | 23.62 | 22.86 | 23.56 | 2,094,517 | +0.55(+2.38%) |
Nov 02, 2018 | 23.03 | 23.27 | 22.85 | 23.01 | 1,521,961 | +0.22(+0.95%) |
Nov 01, 2018 | 23.43 | 23.56 | 22.49 | 22.80 | 2,162,941 | -0.45(-1.95%) |
Oct 31, 2018 | 23.33 | 23.78 | 22.47 | 23.25 | 3,571,526 | +0.37(+1.61%) |
Oct 30, 2018 | 21.93 | 22.90 | 21.54 | 22.88 | 5,090,283 | +1.32(+6.12%) |
Oct 29, 2018 | 22.11 | 22.38 | 21.21 | 21.56 | 4,275,846 | -0.25(-1.17%) |
Oct 26, 2018 | 22.56 | 23.31 | 21.79 | 21.82 | 3,190,339 | -1.09(-4.78%) |
Oct 25, 2018 | 22.44 | 23.05 | 22.18 | 22.91 | 1,726,526 | +0.68(+3.05%) |
Oct 24, 2018 | 23.13 | 23.33 | 22.21 | 22.23 | 2,588,901 | -0.82(-3.56%) |
Oct 23, 2018 | 23.04 | 23.35 | 22.86 | 23.05 | 2,812,620 | -0.34(-1.45%) |
Oct 22, 2018 | 23.52 | 23.58 | 23.18 | 23.39 | 1,021,455 | -0.09(-0.40%) |
Oct 19, 2018 | 23.16 | 23.81 | 23.16 | 23.49 | 3,575,097 | +0.34(+1.47%) |
Oct 18, 2018 | 22.94 | 23.26 | 22.82 | 23.15 | 2,469,240 | +0.20(+0.86%) |
Oct 17, 2018 | 22.68 | 23.03 | 22.60 | 22.95 | 1,495,969 | +0.20(+0.87%) |
Oct 16, 2018 | 22.69 | 22.80 | 22.38 | 22.75 | 2,923,864 | +0.27(+1.22%) |
Oct 15, 2018 | 22.20 | 22.66 | 22.09 | 22.48 | 1,130,473 | +0.29(+1.32%) |
Oct 12, 2018 | 22.15 | 22.32 | 21.77 | 22.18 | 2,049,531 | +0.49(+2.26%) |
Oct 11, 2018 | 21.73 | 22.08 | 21.59 | 21.69 | 2,505,373 | -0.06(-0.26%) |
Oct 10, 2018 | 22.94 | 23.20 | 21.72 | 21.75 | 2,290,269 | -1.32(-5.72%) |
Oct 09, 2018 | 22.95 | 23.16 | 22.71 | 23.07 | 1,497,159 | +0.03(+0.12%) |
Oct 08, 2018 | 22.98 | 23.12 | 22.65 | 23.04 | 1,429,086 | -0.03(-0.12%) |
Oct 05, 2018 | 23.47 | 23.49 | 23.01 | 23.07 | 1,417,952 | -0.35(-1.49%) |
Oct 04, 2018 | 23.65 | 23.72 | 23.19 | 23.42 | 1,234,500 | -0.27(-1.15%) |
Oct 03, 2018 | 23.80 | 23.83 | 23.60 | 23.69 | 1,473,764 | -0.04(-0.16%) |
Oct 02, 2018 | 23.82 | 23.92 | 23.57 | 23.73 | 2,237,619 | -0.17(-0.71%) |
Oct 01, 2018 | 24.81 | 24.92 | 23.89 | 23.90 | 1,565,997 | -0.70(-2.84%) |
Sep 28, 2018 | 24.56 | 24.89 | 24.40 | 24.60 | 3,222,677 | -0.19(-0.76%) |
Sep 27, 2018 | 24.26 | 25.11 | 24.12 | 24.79 | 2,121,621 | +0.66(+2.74%) |
Sep 26, 2018 | 24.54 | 24.66 | 24.10 | 24.13 | 2,614,404 | -0.34(-1.39%) |
Sep 25, 2018 | 24.51 | 24.55 | 24.32 | 24.47 | 1,340,514 | +0.10(+0.43%) |
Sep 24, 2018 | 24.30 | 24.37 | 24.15 | 24.36 | 1,197,753 | -0.01(-0.04%) |
Sep 21, 2018 | 24.52 | 24.54 | 24.32 | 24.37 | 2,684,397 | -0.04(-0.15%) |
Sep 20, 2018 | 24.20 | 24.43 | 24.13 | 24.41 | 982,252 | +0.32(+1.33%) |
Sep 19, 2018 | 24.34 | 24.54 | 23.98 | 24.09 | 1,186,829 | -0.25(-1.04%) |
Sep 18, 2018 | 24.20 | 24.41 | 24.11 | 24.34 | 2,039,394 | +0.08(+0.31%) |
Sep 17, 2018 | 24.51 | 24.56 | 24.24 | 24.27 | 1,571,570 | -0.24(-1.00%) |
Sep 14, 2018 | 24.39 | 24.65 | 23.79 | 24.51 | 2,365,228 | +0.23(+0.93%) |
Sep 13, 2018 | 24.32 | 24.44 | 24.26 | 24.29 | 1,431,262 | +0.07(+0.27%) |
Sep 12, 2018 | 24.23 | 24.41 | 24.12 | 24.22 | 1,306,387 | -0.03(-0.12%) |
Sep 11, 2018 | 24.16 | 24.29 | 23.93 | 24.25 | 1,535,862 | +0.11(+0.47%) |
Sep 10, 2018 | 24.03 | 24.30 | 23.99 | 24.14 | 1,574,773 | +0.13(+0.55%) |
Sep 07, 2018 | 23.98 | 24.22 | 23.76 | 24.00 | 1,435,319 | -0.04(-0.16%) |
Sep 06, 2018 | 24.12 | 24.17 | 23.91 | 24.04 | 1,420,679 | -0.08(-0.35%) |
Sep 05, 2018 | 24.34 | 24.41 | 23.97 | 24.13 | 1,935,550 | -0.26(-1.08%) |