Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.06 | 24.31 | 23.96 | 24.09 | 6,477,625 | -0.11(-0.46%) |
Nov 29, 2018 | 24.09 | 24.44 | 24.06 | 24.20 | 6,527,624 | +0.18(+0.77%) |
Nov 28, 2018 | 23.98 | 24.10 | 23.61 | 24.01 | 6,724,386 | -0.01(-0.06%) |
Nov 27, 2018 | 23.94 | 24.20 | 23.90 | 24.03 | 6,009,060 | +0.01(+0.03%) |
Nov 26, 2018 | 24.18 | 24.35 | 23.86 | 24.02 | 6,022,592 | -0.09(-0.37%) |
Nov 23, 2018 | 24.49 | 24.78 | 23.96 | 24.11 | 6,382,105 | -0.68(-2.74%) |
Nov 21, 2018 | 24.79 | 24.79 | 24.79 | 0 | +1.05(+4.45%) | |
Nov 20, 2018 | 23.72 | 23.87 | 23.46 | 23.73 | 10,205,477 | -0.46(-1.89%) |
Nov 19, 2018 | 24.25 | 24.42 | 23.86 | 24.19 | 6,222,604 | -0.30(-1.24%) |
Nov 16, 2018 | 24.85 | 24.94 | 24.46 | 24.49 | 5,845,191 | -0.24(-0.95%) |
Nov 15, 2018 | 24.57 | 24.88 | 24.46 | 24.73 | 6,699,997 | +0.08(+0.33%) |
Nov 14, 2018 | 24.33 | 24.82 | 24.27 | 24.65 | 7,182,056 | +0.65(+2.71%) |
Nov 13, 2018 | 24.57 | 24.78 | 23.93 | 24.00 | 6,782,975 | -0.72(-2.90%) |
Nov 12, 2018 | 25.00 | 25.02 | 24.63 | 24.71 | 6,259,041 | -0.10(-0.42%) |
Nov 09, 2018 | 24.84 | 25.07 | 24.54 | 24.82 | 6,389,424 | -0.35(-1.38%) |
Nov 08, 2018 | 25.83 | 25.87 | 24.99 | 25.16 | 6,372,045 | -0.77(-2.99%) |
Nov 07, 2018 | 25.79 | 26.09 | 25.70 | 25.94 | 6,994,448 | +0.60(+2.36%) |
Nov 06, 2018 | 25.20 | 25.46 | 25.08 | 25.34 | 4,729,769 | +0.21(+0.85%) |
Nov 05, 2018 | 25.00 | 25.27 | 24.91 | 25.13 | 3,776,722 | +0.37(+1.49%) |
Nov 02, 2018 | 25.01 | 25.32 | 24.63 | 24.76 | 5,124,877 | -0.07(-0.30%) |
Nov 01, 2018 | 24.92 | 25.38 | 24.44 | 24.83 | 7,368,135 | +0.26(+1.05%) |
Oct 31, 2018 | 24.91 | 25.08 | 24.49 | 24.57 | 5,572,792 | +0.13(+0.54%) |
Oct 30, 2018 | 24.36 | 24.70 | 24.24 | 24.44 | 7,786,180 | -0.04(-0.18%) |
Oct 29, 2018 | 25.31 | 25.31 | 24.19 | 24.49 | 6,105,521 | -0.51(-2.04%) |
Oct 26, 2018 | 24.46 | 25.16 | 24.30 | 24.99 | 5,666,671 | +0.21(+0.83%) |
Oct 25, 2018 | 24.87 | 25.02 | 24.68 | 24.79 | 5,335,738 | +0.26(+1.05%) |
Oct 24, 2018 | 25.52 | 25.56 | 24.53 | 24.53 | 7,321,578 | -0.89(-3.48%) |
Oct 23, 2018 | 25.71 | 25.78 | 25.19 | 25.41 | 6,070,215 | -0.75(-2.85%) |
Oct 22, 2018 | 26.50 | 26.55 | 26.06 | 26.16 | 5,072,993 | -0.19(-0.73%) |
Oct 19, 2018 | 26.23 | 26.49 | 26.08 | 26.35 | 6,240,319 | +0.16(+0.62%) |
Oct 18, 2018 | 26.44 | 26.59 | 26.06 | 26.19 | 6,539,713 | -0.53(-1.99%) |
Oct 17, 2018 | 26.93 | 27.02 | 26.51 | 26.72 | 5,133,314 | -0.42(-1.55%) |
Oct 16, 2018 | 27.25 | 27.38 | 26.97 | 27.14 | 3,847,457 | -0.01(-0.05%) |
Oct 15, 2018 | 27.18 | 27.49 | 27.01 | 27.16 | 4,594,282 | +0.13(+0.46%) |
Oct 12, 2018 | 26.70 | 27.15 | 26.57 | 27.03 | 6,170,104 | +0.80(+3.04%) |
Oct 11, 2018 | 27.35 | 27.55 | 26.20 | 26.23 | 7,734,306 | -1.33(-4.82%) |
Oct 10, 2018 | 28.82 | 28.82 | 27.52 | 27.56 | 6,478,718 | -1.19(-4.13%) |
Oct 09, 2018 | 29.07 | 29.20 | 28.72 | 28.75 | 4,558,593 | -0.18(-0.61%) |
Oct 08, 2018 | 28.65 | 29.10 | 28.57 | 28.93 | 4,084,736 | +0.03(+0.10%) |
Oct 05, 2018 | 29.50 | 29.53 | 28.82 | 28.90 | 5,228,438 | -0.61(-2.07%) |
Oct 04, 2018 | 29.24 | 29.57 | 29.08 | 29.51 | 8,124,444 | +0.21(+0.71%) |
Oct 03, 2018 | 29.05 | 29.51 | 28.83 | 29.30 | 5,884,310 | +0.30(+1.04%) |
Oct 02, 2018 | 29.34 | 29.35 | 28.83 | 29.00 | 3,969,828 | -0.34(-1.16%) |
Oct 01, 2018 | 28.93 | 29.35 | 28.84 | 29.34 | 4,744,932 | +0.80(+2.79%) |
Sep 28, 2018 | 29.05 | 29.10 | 28.48 | 28.54 | 4,537,132 | -0.46(-1.58%) |
Sep 27, 2018 | 28.81 | 29.21 | 28.78 | 29.00 | 4,935,115 | +0.30(+1.05%) |
Sep 26, 2018 | 28.57 | 29.10 | 28.54 | 28.70 | 7,230,709 | +0.07(+0.26%) |
Sep 25, 2018 | 29.31 | 29.55 | 28.59 | 28.62 | 6,458,293 | -0.55(-1.87%) |
Sep 24, 2018 | 29.13 | 29.43 | 28.89 | 29.17 | 4,820,055 | +0.36(+1.25%) |
Sep 21, 2018 | 28.70 | 29.07 | 28.70 | 28.81 | 3,144,355 | +0.23(+0.80%) |
Sep 20, 2018 | 29.10 | 29.16 | 28.43 | 28.58 | 4,477,256 | -0.33(-1.15%) |
Sep 19, 2018 | 29.21 | 29.27 | 28.87 | 28.91 | 4,137,563 | -0.27(-0.91%) |
Sep 18, 2018 | 28.39 | 29.20 | 28.34 | 29.18 | 4,681,886 | +1.01(+3.59%) |
Sep 17, 2018 | 28.35 | 28.50 | 28.12 | 28.17 | 2,965,120 | -0.05(-0.18%) |
Sep 14, 2018 | 28.25 | 28.55 | 28.16 | 28.22 | 3,688,589 | -0.07(-0.23%) |
Sep 13, 2018 | 28.42 | 28.65 | 28.28 | 28.28 | 4,149,695 | -0.16(-0.57%) |
Sep 12, 2018 | 28.68 | 28.76 | 28.41 | 28.45 | 4,819,876 | -0.01(-0.05%) |
Sep 11, 2018 | 28.17 | 28.53 | 27.83 | 28.46 | 4,915,903 | +0.04(+0.16%) |
Sep 10, 2018 | 28.91 | 29.14 | 28.40 | 28.42 | 4,228,130 | -0.38(-1.31%) |
Sep 07, 2018 | 28.79 | 28.87 | 28.46 | 28.79 | 4,668,345 | -0.21(-0.71%) |
Sep 06, 2018 | 29.41 | 29.55 | 28.86 | 29.00 | 3,027,390 | -0.53(-1.80%) |
Sep 05, 2018 | 29.53 | 29.62 | 28.91 | 29.53 | 3,772,573 | +0.00(+0.00%) |