Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.21 | 24.31 | 23.97 | 24.09 | 1,957,668 | -0.15(-0.64%) |
Nov 29, 2018 | 24.30 | 24.51 | 24.12 | 24.24 | 1,900,498 | -0.16(-0.67%) |
Nov 28, 2018 | 23.90 | 24.42 | 23.38 | 24.41 | 1,347,536 | +0.74(+3.14%) |
Nov 27, 2018 | 23.73 | 23.90 | 23.41 | 23.67 | 1,720,241 | -0.36(-1.49%) |
Nov 26, 2018 | 24.02 | 24.26 | 23.92 | 24.02 | 1,741,192 | +0.25(+1.06%) |
Nov 23, 2018 | 23.21 | 24.08 | 23.15 | 23.77 | 659,639 | +0.27(+1.15%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.37(+1.58%) | |
Nov 20, 2018 | 22.88 | 23.41 | 22.74 | 23.14 | 1,501,035 | -0.16(-0.70%) |
Nov 19, 2018 | 23.93 | 24.08 | 23.25 | 23.30 | 1,416,699 | -0.81(-3.36%) |
Nov 16, 2018 | 23.69 | 24.30 | 23.69 | 24.11 | 1,165,148 | +0.14(+0.60%) |
Nov 15, 2018 | 23.35 | 24.08 | 23.18 | 23.96 | 1,532,080 | +0.52(+2.22%) |
Nov 14, 2018 | 23.76 | 24.23 | 23.24 | 23.44 | 2,075,575 | -0.30(-1.26%) |
Nov 13, 2018 | 23.32 | 24.29 | 23.28 | 23.74 | 2,210,045 | +0.51(+2.19%) |
Nov 12, 2018 | 23.43 | 24.04 | 22.94 | 23.23 | 2,466,805 | -1.09(-4.47%) |
Nov 09, 2018 | 24.59 | 24.59 | 23.98 | 24.32 | 1,892,176 | -0.54(-2.17%) |
Nov 08, 2018 | 24.87 | 25.13 | 24.80 | 24.86 | 1,633,931 | -0.17(-0.69%) |
Nov 07, 2018 | 24.95 | 25.11 | 24.54 | 25.03 | 1,453,029 | +0.24(+0.97%) |
Nov 06, 2018 | 24.86 | 25.13 | 24.58 | 24.79 | 1,329,637 | -0.09(-0.35%) |
Nov 05, 2018 | 25.12 | 25.24 | 24.66 | 24.88 | 1,255,810 | -0.25(-1.00%) |
Nov 02, 2018 | 24.81 | 25.19 | 24.70 | 25.13 | 1,233,824 | +0.31(+1.24%) |
Nov 01, 2018 | 23.94 | 24.91 | 23.94 | 24.82 | 1,173,367 | +1.04(+4.37%) |
Oct 31, 2018 | 23.80 | 23.99 | 23.67 | 23.78 | 1,277,893 | +0.11(+0.45%) |
Oct 30, 2018 | 22.78 | 23.71 | 22.63 | 23.68 | 1,207,059 | +0.95(+4.19%) |
Oct 29, 2018 | 22.99 | 23.69 | 22.44 | 22.72 | 1,539,835 | +0.00(+0.00%) |
Oct 26, 2018 | 22.69 | 23.04 | 22.16 | 22.72 | 2,379,154 | -0.43(-1.87%) |
Oct 25, 2018 | 22.78 | 23.28 | 22.72 | 23.16 | 1,377,387 | +0.56(+2.47%) |
Oct 24, 2018 | 23.25 | 23.35 | 22.55 | 22.60 | 2,223,013 | -0.75(-3.21%) |
Oct 23, 2018 | 22.63 | 23.46 | 22.52 | 23.35 | 2,192,979 | +0.25(+1.08%) |
Oct 22, 2018 | 23.20 | 23.38 | 23.02 | 23.10 | 2,224,054 | +0.09(+0.38%) |
Oct 19, 2018 | 23.06 | 23.27 | 22.97 | 23.01 | 1,505,026 | +0.02(+0.08%) |
Oct 18, 2018 | 23.13 | 23.22 | 22.90 | 22.99 | 1,750,103 | -0.36(-1.52%) |
Oct 17, 2018 | 23.18 | 23.59 | 23.05 | 23.35 | 1,650,040 | +0.09(+0.37%) |
Oct 16, 2018 | 22.85 | 23.36 | 22.73 | 23.26 | 1,549,406 | +0.54(+2.37%) |
Oct 15, 2018 | 22.70 | 23.05 | 22.66 | 22.72 | 1,790,656 | -0.10(-0.42%) |
Oct 12, 2018 | 23.29 | 23.36 | 22.39 | 22.82 | 2,225,875 | +0.22(+0.98%) |
Oct 11, 2018 | 22.86 | 23.11 | 22.60 | 22.60 | 3,858,480 | -0.30(-1.30%) |
Oct 10, 2018 | 23.70 | 23.74 | 22.88 | 22.90 | 2,349,816 | -0.87(-3.64%) |
Oct 09, 2018 | 24.13 | 24.22 | 23.69 | 23.76 | 2,365,581 | -0.48(-1.98%) |
Oct 08, 2018 | 24.54 | 24.70 | 24.17 | 24.24 | 2,276,349 | -0.49(-1.98%) |
Oct 05, 2018 | 25.20 | 25.37 | 24.45 | 24.73 | 2,235,546 | -0.55(-2.17%) |
Oct 04, 2018 | 25.76 | 25.94 | 25.14 | 25.28 | 1,624,051 | -0.63(-2.45%) |
Oct 03, 2018 | 26.18 | 26.37 | 25.87 | 25.92 | 1,989,009 | -0.24(-0.92%) |
Oct 02, 2018 | 25.86 | 26.42 | 25.74 | 26.16 | 2,077,301 | +0.34(+1.30%) |
Oct 01, 2018 | 26.14 | 26.21 | 25.63 | 25.82 | 2,090,049 | -0.22(-0.85%) |
Sep 28, 2018 | 25.99 | 26.26 | 25.85 | 26.04 | 2,525,986 | -0.11(-0.40%) |
Sep 27, 2018 | 26.48 | 26.53 | 25.99 | 26.15 | 3,213,116 | -0.21(-0.80%) |
Sep 26, 2018 | 26.88 | 27.35 | 26.16 | 26.36 | 5,665,879 | -0.47(-1.76%) |
Sep 25, 2018 | 26.20 | 27.77 | 26.02 | 26.83 | 9,260,004 | -2.10(-7.25%) |
Sep 24, 2018 | 28.59 | 29.05 | 28.43 | 28.93 | 3,103,185 | +0.21(+0.74%) |
Sep 21, 2018 | 28.66 | 28.91 | 28.62 | 28.71 | 5,460,647 | +0.11(+0.37%) |
Sep 20, 2018 | 28.53 | 28.69 | 28.35 | 28.61 | 2,138,792 | +0.40(+1.43%) |
Sep 19, 2018 | 28.20 | 28.43 | 28.18 | 28.20 | 1,355,890 | +0.03(+0.10%) |
Sep 18, 2018 | 28.14 | 28.20 | 27.91 | 28.18 | 2,032,131 | +0.10(+0.34%) |
Sep 17, 2018 | 28.25 | 28.51 | 28.04 | 28.08 | 1,409,314 | -0.29(-1.02%) |
Sep 14, 2018 | 28.38 | 28.60 | 28.18 | 28.37 | 1,253,686 | +0.10(+0.34%) |
Sep 13, 2018 | 28.26 | 28.36 | 27.87 | 28.27 | 1,334,565 | +0.13(+0.48%) |
Sep 12, 2018 | 28.24 | 28.33 | 27.90 | 28.14 | 2,416,641 | -0.22(-0.78%) |
Sep 11, 2018 | 28.19 | 28.39 | 27.93 | 28.36 | 2,028,066 | +0.03(+0.10%) |
Sep 10, 2018 | 28.15 | 28.53 | 28.09 | 28.33 | 1,331,037 | +0.30(+1.06%) |
Sep 07, 2018 | 28.11 | 28.30 | 27.88 | 28.03 | 1,150,737 | -0.22(-0.78%) |
Sep 06, 2018 | 28.45 | 28.68 | 28.23 | 28.25 | 1,042,147 | -0.24(-0.84%) |
Sep 05, 2018 | 28.44 | 28.76 | 28.44 | 28.49 | 992,739 | -0.03(-0.10%) |