Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.84 | 24.03 | 23.77 | 23.95 | 2,477,369 | +0.08(+0.35%) |
Nov 29, 2018 | 23.59 | 23.93 | 23.38 | 23.87 | 3,047,629 | +0.29(+1.24%) |
Nov 28, 2018 | 23.34 | 23.66 | 23.31 | 23.57 | 1,835,964 | +0.25(+1.07%) |
Nov 27, 2018 | 23.21 | 23.59 | 23.18 | 23.32 | 1,802,052 | +0.09(+0.39%) |
Nov 26, 2018 | 23.20 | 23.53 | 23.13 | 23.23 | 1,778,674 | +0.12(+0.51%) |
Nov 23, 2018 | 23.19 | 23.27 | 23.03 | 23.12 | 393,894 | -0.06(-0.24%) |
Nov 21, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.10(+0.45%) | |
Nov 20, 2018 | 23.09 | 23.22 | 22.99 | 23.07 | 2,198,549 | -0.13(-0.54%) |
Nov 19, 2018 | 23.28 | 23.51 | 23.04 | 23.19 | 1,365,418 | -0.08(-0.36%) |
Nov 16, 2018 | 23.09 | 23.28 | 23.02 | 23.28 | 1,451,661 | +0.14(+0.60%) |
Nov 15, 2018 | 22.92 | 23.28 | 22.87 | 23.14 | 3,582,008 | +0.08(+0.33%) |
Nov 14, 2018 | 22.98 | 23.10 | 22.88 | 23.06 | 3,394,879 | +0.13(+0.55%) |
Nov 13, 2018 | 22.95 | 23.22 | 22.85 | 22.93 | 1,524,195 | +0.10(+0.46%) |
Nov 12, 2018 | 23.26 | 23.46 | 22.80 | 22.83 | 1,699,208 | -0.47(-2.00%) |
Nov 09, 2018 | 23.63 | 23.70 | 23.19 | 23.30 | 2,122,576 | -0.34(-1.44%) |
Nov 08, 2018 | 23.51 | 23.71 | 23.44 | 23.64 | 1,547,588 | +0.13(+0.53%) |
Nov 07, 2018 | 23.57 | 23.60 | 23.34 | 23.51 | 1,337,885 | +0.07(+0.30%) |
Nov 06, 2018 | 23.46 | 23.59 | 23.29 | 23.44 | 1,023,497 | +0.10(+0.45%) |
Nov 05, 2018 | 23.46 | 23.68 | 23.31 | 23.34 | 1,394,373 | -0.01(-0.06%) |
Nov 02, 2018 | 23.06 | 23.36 | 22.93 | 23.35 | 1,837,505 | +0.33(+1.42%) |
Nov 01, 2018 | 23.29 | 23.52 | 22.93 | 23.02 | 2,727,378 | -0.41(-1.75%) |
Oct 31, 2018 | 23.46 | 23.64 | 23.23 | 23.44 | 2,044,198 | +0.07(+0.30%) |
Oct 30, 2018 | 23.19 | 23.65 | 23.05 | 23.37 | 2,081,220 | +0.17(+0.75%) |
Oct 29, 2018 | 23.31 | 23.71 | 23.10 | 23.19 | 2,224,908 | -0.06(-0.27%) |
Oct 26, 2018 | 23.72 | 23.79 | 23.14 | 23.25 | 1,497,950 | -0.50(-2.11%) |
Oct 25, 2018 | 23.57 | 23.87 | 23.38 | 23.76 | 1,994,106 | +0.29(+1.24%) |
Oct 24, 2018 | 23.40 | 23.63 | 23.37 | 23.46 | 2,374,567 | +0.07(+0.30%) |
Oct 23, 2018 | 23.56 | 23.69 | 23.22 | 23.39 | 2,895,148 | -0.29(-1.23%) |
Oct 22, 2018 | 24.31 | 24.34 | 23.68 | 23.69 | 1,352,980 | -0.35(-1.48%) |
Oct 19, 2018 | 24.08 | 24.25 | 24.01 | 24.04 | 1,647,314 | -0.08(-0.32%) |
Oct 18, 2018 | 24.14 | 24.32 | 24.08 | 24.12 | 1,080,062 | -0.01(-0.06%) |
Oct 17, 2018 | 24.10 | 24.18 | 23.86 | 24.13 | 1,116,386 | +0.06(+0.23%) |
Oct 16, 2018 | 23.71 | 24.13 | 23.62 | 24.08 | 1,422,558 | +0.42(+1.79%) |
Oct 15, 2018 | 23.66 | 23.85 | 23.63 | 23.65 | 1,332,286 | -0.07(-0.29%) |
Oct 12, 2018 | 23.85 | 24.00 | 23.60 | 23.72 | 1,260,032 | +0.03(+0.12%) |
Oct 11, 2018 | 24.07 | 24.16 | 23.56 | 23.69 | 1,900,254 | -0.33(-1.36%) |
Oct 10, 2018 | 24.19 | 24.36 | 24.02 | 24.02 | 1,640,571 | -0.24(-0.98%) |
Oct 09, 2018 | 24.35 | 24.37 | 24.12 | 24.26 | 1,097,240 | -0.03(-0.11%) |
Oct 08, 2018 | 24.05 | 24.34 | 24.02 | 24.28 | 1,685,433 | +0.21(+0.87%) |
Oct 05, 2018 | 24.33 | 24.40 | 24.03 | 24.08 | 1,636,532 | -0.23(-0.94%) |
Oct 04, 2018 | 24.47 | 24.47 | 24.13 | 24.30 | 1,167,084 | -0.20(-0.82%) |
Oct 03, 2018 | 24.63 | 24.78 | 24.30 | 24.51 | 1,903,757 | -0.08(-0.34%) |
Oct 02, 2018 | 24.54 | 24.66 | 24.45 | 24.59 | 1,609,963 | +0.13(+0.51%) |
Oct 01, 2018 | 24.59 | 24.62 | 24.34 | 24.46 | 1,440,307 | -0.06(-0.23%) |
Sep 28, 2018 | 24.10 | 24.53 | 24.09 | 24.52 | 1,732,562 | +0.45(+1.85%) |
Sep 27, 2018 | 24.24 | 24.34 | 23.93 | 24.08 | 1,446,504 | -0.18(-0.75%) |
Sep 26, 2018 | 23.89 | 24.47 | 23.85 | 24.26 | 3,519,414 | +0.41(+1.72%) |
Sep 25, 2018 | 23.76 | 24.02 | 23.74 | 23.85 | 1,842,734 | +0.03(+0.12%) |
Sep 24, 2018 | 24.06 | 24.14 | 23.68 | 23.82 | 1,297,189 | -0.22(-0.93%) |
Sep 21, 2018 | 24.04 | 24.40 | 23.99 | 24.04 | 1,702,805 | -0.02(-0.09%) |
Sep 20, 2018 | 23.87 | 24.08 | 23.80 | 24.06 | 1,493,748 | +0.20(+0.85%) |
Sep 19, 2018 | 24.25 | 24.32 | 23.76 | 23.86 | 3,109,051 | -0.34(-1.41%) |
Sep 18, 2018 | 24.35 | 24.41 | 24.08 | 24.20 | 1,977,023 | -0.17(-0.69%) |
Sep 17, 2018 | 24.13 | 24.40 | 24.10 | 24.37 | 2,819,626 | +0.26(+1.07%) |
Sep 14, 2018 | 24.10 | 24.19 | 23.92 | 24.11 | 2,029,421 | +0.03(+0.14%) |
Sep 13, 2018 | 24.11 | 24.26 | 24.03 | 24.08 | 1,535,572 | +0.08(+0.35%) |
Sep 12, 2018 | 24.08 | 24.09 | 23.93 | 23.99 | 2,048,286 | -0.05(-0.20%) |
Sep 11, 2018 | 24.11 | 24.30 | 24.01 | 24.04 | 1,230,177 | -0.13(-0.55%) |
Sep 10, 2018 | 23.94 | 24.25 | 23.93 | 24.17 | 2,059,195 | +0.18(+0.75%) |
Sep 07, 2018 | 24.12 | 24.26 | 23.87 | 23.99 | 1,923,184 | -0.19(-0.78%) |
Sep 06, 2018 | 24.40 | 24.58 | 24.18 | 24.18 | 1,074,535 | -0.16(-0.66%) |
Sep 05, 2018 | 24.27 | 24.44 | 24.07 | 24.34 | 1,822,158 | +0.01(+0.06%) |