Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.44 | 24.48 | 24.24 | 24.33 | 1,573,942 | -0.25(-1.02%) |
Nov 29, 2018 | 24.60 | 24.71 | 24.53 | 24.58 | 1,163,140 | -0.04(-0.16%) |
Nov 28, 2018 | 24.38 | 24.73 | 24.23 | 24.62 | 1,847,335 | +0.15(+0.60%) |
Nov 27, 2018 | 24.28 | 24.50 | 24.22 | 24.48 | 1,472,583 | -0.15(-0.59%) |
Nov 26, 2018 | 24.52 | 24.64 | 24.51 | 24.62 | 952,949 | +0.23(+0.96%) |
Nov 23, 2018 | 24.47 | 24.52 | 24.38 | 24.39 | 618,135 | -0.27(-1.08%) |
Nov 21, 2018 | 24.65 | 24.65 | 24.65 | 0 | +0.37(+1.53%) | |
Nov 20, 2018 | 24.40 | 24.48 | 24.19 | 24.28 | 1,788,267 | -0.28(-1.15%) |
Nov 19, 2018 | 24.71 | 24.71 | 24.52 | 24.56 | 1,023,194 | -0.30(-1.20%) |
Nov 16, 2018 | 24.60 | 24.99 | 24.54 | 24.86 | 1,385,524 | +0.23(+0.95%) |
Nov 15, 2018 | 24.28 | 24.82 | 24.20 | 24.63 | 1,778,411 | +0.37(+1.53%) |
Nov 14, 2018 | 24.43 | 24.48 | 24.12 | 24.26 | 1,751,416 | -0.02(-0.10%) |
Nov 13, 2018 | 24.17 | 24.44 | 24.14 | 24.28 | 1,312,523 | +0.11(+0.44%) |
Nov 12, 2018 | 24.28 | 24.34 | 24.13 | 24.18 | 1,048,709 | -0.28(-1.16%) |
Nov 09, 2018 | 24.65 | 24.65 | 24.35 | 24.46 | 1,009,922 | -0.36(-1.44%) |
Nov 08, 2018 | 24.90 | 25.08 | 24.76 | 24.82 | 1,335,664 | -0.35(-1.38%) |
Nov 07, 2018 | 25.00 | 25.20 | 25.00 | 25.16 | 1,467,486 | +0.29(+1.17%) |
Nov 06, 2018 | 24.74 | 24.96 | 24.73 | 24.87 | 766,481 | +0.04(+0.16%) |
Nov 05, 2018 | 24.67 | 24.89 | 24.67 | 24.83 | 1,442,715 | +0.03(+0.13%) |
Nov 02, 2018 | 24.82 | 25.00 | 24.56 | 24.80 | 2,095,089 | -0.07(-0.29%) |
Nov 01, 2018 | 24.58 | 24.89 | 24.49 | 24.87 | 1,524,160 | +0.40(+1.62%) |
Oct 31, 2018 | 24.55 | 24.55 | 24.41 | 24.48 | 1,274,533 | +0.16(+0.67%) |
Oct 30, 2018 | 24.10 | 24.31 | 24.08 | 24.31 | 723,091 | +0.29(+1.21%) |
Oct 29, 2018 | 24.24 | 24.39 | 23.79 | 24.02 | 1,140,223 | -0.21(-0.87%) |
Oct 26, 2018 | 24.22 | 24.37 | 23.97 | 24.23 | 1,340,427 | -0.10(-0.40%) |
Oct 25, 2018 | 24.19 | 24.56 | 24.18 | 24.33 | 1,149,360 | +0.21(+0.87%) |
Oct 24, 2018 | 24.46 | 24.47 | 24.09 | 24.12 | 1,024,833 | -0.46(-1.88%) |
Oct 23, 2018 | 24.35 | 24.65 | 24.31 | 24.58 | 843,915 | -0.14(-0.56%) |
Oct 22, 2018 | 24.83 | 24.85 | 24.61 | 24.72 | 760,284 | -0.16(-0.65%) |
Oct 19, 2018 | 24.88 | 25.07 | 24.82 | 24.88 | 979,034 | +0.13(+0.52%) |
Oct 18, 2018 | 24.97 | 25.03 | 24.63 | 24.75 | 1,056,732 | -0.28(-1.13%) |
Oct 17, 2018 | 25.12 | 25.14 | 24.96 | 25.03 | 1,400,877 | -0.33(-1.31%) |
Oct 16, 2018 | 25.14 | 25.37 | 25.13 | 25.37 | 922,585 | +0.40(+1.62%) |
Oct 15, 2018 | 25.03 | 25.09 | 24.87 | 24.96 | 728,075 | -0.11(-0.45%) |
Oct 12, 2018 | 25.03 | 25.09 | 24.80 | 25.07 | 1,306,573 | +0.36(+1.44%) |
Oct 11, 2018 | 24.69 | 24.93 | 24.43 | 24.72 | 3,174,834 | +0.15(+0.59%) |
Oct 10, 2018 | 24.94 | 24.99 | 24.53 | 24.57 | 2,867,388 | -0.95(-3.71%) |
Oct 09, 2018 | 25.50 | 25.67 | 25.42 | 25.52 | 994,840 | -0.18(-0.69%) |
Oct 08, 2018 | 25.45 | 25.71 | 25.37 | 25.70 | 923,902 | -0.02(-0.09%) |
Oct 05, 2018 | 25.71 | 25.79 | 25.52 | 25.72 | 1,238,125 | +0.02(+0.06%) |
Oct 04, 2018 | 25.99 | 26.15 | 25.62 | 25.71 | 1,472,675 | -0.27(-1.03%) |
Oct 03, 2018 | 26.25 | 26.29 | 25.94 | 25.97 | 1,033,234 | -0.33(-1.26%) |
Oct 02, 2018 | 26.23 | 26.40 | 26.19 | 26.30 | 1,417,814 | +0.19(+0.71%) |
Oct 01, 2018 | 26.25 | 26.28 | 26.09 | 26.12 | 408,914 | -0.06(-0.25%) |
Sep 28, 2018 | 26.18 | 26.33 | 26.13 | 26.18 | 881,180 | -0.08(-0.31%) |
Sep 27, 2018 | 26.27 | 26.36 | 26.21 | 26.26 | 862,612 | +0.06(+0.25%) |
Sep 26, 2018 | 26.23 | 26.50 | 26.18 | 26.20 | 1,361,298 | -0.04(-0.15%) |
Sep 25, 2018 | 26.21 | 26.29 | 26.18 | 26.24 | 730,433 | -0.02(-0.06%) |
Sep 24, 2018 | 26.29 | 26.32 | 26.14 | 26.26 | 1,131,683 | -0.18(-0.67%) |
Sep 21, 2018 | 26.39 | 26.47 | 26.28 | 26.43 | 1,143,236 | -0.05(-0.18%) |
Sep 20, 2018 | 26.47 | 26.52 | 26.38 | 26.48 | 700,657 | +0.09(+0.34%) |
Sep 19, 2018 | 26.25 | 26.43 | 26.25 | 26.39 | 799,007 | +0.16(+0.62%) |
Sep 18, 2018 | 26.13 | 26.32 | 26.03 | 26.23 | 662,569 | +0.04(+0.15%) |
Sep 17, 2018 | 26.22 | 26.28 | 26.13 | 26.19 | 609,479 | -0.02(-0.09%) |
Sep 14, 2018 | 26.32 | 26.39 | 26.09 | 26.22 | 2,078,533 | +0.06(+0.25%) |
Sep 13, 2018 | 26.13 | 26.31 | 26.00 | 26.15 | 1,504,027 | +0.15(+0.59%) |
Sep 12, 2018 | 25.74 | 26.16 | 25.71 | 26.00 | 2,103,677 | +0.11(+0.44%) |
Sep 11, 2018 | 25.64 | 25.90 | 25.55 | 25.88 | 662,813 | +0.20(+0.79%) |
Sep 10, 2018 | 25.92 | 25.97 | 25.67 | 25.68 | 806,250 | -0.13(-0.50%) |
Sep 07, 2018 | 25.99 | 26.05 | 25.76 | 25.81 | 1,108,518 | -0.20(-0.78%) |
Sep 06, 2018 | 26.10 | 26.21 | 25.92 | 26.01 | 922,726 | -0.04(-0.16%) |
Sep 05, 2018 | 25.96 | 26.09 | 25.89 | 26.05 | 1,273,928 | -0.12(-0.46%) |