Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.89 | 24.19 | 23.86 | 24.09 | 50,869,052 | +0.13(+0.52%) |
Nov 29, 2018 | 23.99 | 24.12 | 23.87 | 23.96 | 48,829,388 | -0.21(-0.85%) |
Nov 28, 2018 | 23.79 | 24.17 | 23.58 | 24.17 | 68,695,496 | +0.46(+1.92%) |
Nov 27, 2018 | 23.65 | 23.79 | 23.60 | 23.71 | 52,815,352 | +0.02(+0.08%) |
Nov 26, 2018 | 23.46 | 23.79 | 23.45 | 23.70 | 56,129,388 | +0.47(+2.04%) |
Nov 23, 2018 | 23.29 | 23.41 | 23.16 | 23.22 | 27,152,770 | -0.19(-0.80%) |
Nov 21, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 23.64 | 23.74 | 23.32 | 23.39 | 116,185,592 | -0.53(-2.20%) |
Nov 19, 2018 | 23.91 | 24.03 | 23.70 | 23.92 | 73,321,640 | -0.01(-0.04%) |
Nov 16, 2018 | 23.78 | 24.04 | 23.64 | 23.93 | 90,147,944 | +0.03(+0.11%) |
Nov 15, 2018 | 23.39 | 23.92 | 23.25 | 23.90 | 105,237,616 | +0.35(+1.48%) |
Nov 14, 2018 | 24.06 | 24.10 | 23.29 | 23.55 | 116,740,768 | -0.32(-1.35%) |
Nov 13, 2018 | 23.78 | 24.11 | 23.76 | 23.87 | 78,158,248 | +0.13(+0.56%) |
Nov 12, 2018 | 24.17 | 24.28 | 23.70 | 23.74 | 52,769,364 | -0.48(-1.99%) |
Nov 09, 2018 | 24.38 | 24.45 | 24.10 | 24.22 | 52,678,320 | -0.22(-0.91%) |
Nov 08, 2018 | 24.23 | 24.58 | 24.15 | 24.45 | 52,308,604 | +0.07(+0.29%) |
Nov 07, 2018 | 24.20 | 24.40 | 23.96 | 24.37 | 67,158,616 | +0.31(+1.30%) |
Nov 06, 2018 | 23.92 | 24.06 | 23.80 | 24.06 | 57,098,384 | +0.13(+0.52%) |
Nov 05, 2018 | 23.66 | 24.01 | 23.66 | 23.94 | 65,725,092 | +0.38(+1.59%) |
Nov 02, 2018 | 23.81 | 23.95 | 23.38 | 23.56 | 81,768,776 | -0.02(-0.08%) |
Nov 01, 2018 | 23.54 | 23.68 | 23.42 | 23.58 | 69,801,624 | +0.11(+0.46%) |
Oct 31, 2018 | 23.37 | 23.77 | 23.34 | 23.47 | 104,982,616 | +0.32(+1.39%) |
Oct 30, 2018 | 22.88 | 23.17 | 22.72 | 23.15 | 92,607,784 | +0.39(+1.73%) |
Oct 29, 2018 | 22.84 | 23.16 | 22.51 | 22.76 | 109,657,080 | +0.20(+0.87%) |
Oct 26, 2018 | 22.62 | 22.79 | 22.35 | 22.56 | 129,099,232 | -0.33(-1.44%) |
Oct 25, 2018 | 22.65 | 23.08 | 22.63 | 22.89 | 81,102,008 | +0.35(+1.54%) |
Oct 24, 2018 | 23.09 | 23.09 | 22.45 | 22.54 | 109,771,984 | -0.58(-2.51%) |
Oct 23, 2018 | 22.84 | 23.26 | 22.70 | 23.12 | 104,903,792 | -0.19(-0.80%) |
Oct 22, 2018 | 23.85 | 23.90 | 23.31 | 23.31 | 65,575,700 | -0.51(-2.14%) |
Oct 19, 2018 | 23.71 | 24.01 | 23.60 | 23.82 | 82,418,256 | +0.09(+0.38%) |
Oct 18, 2018 | 24.00 | 24.18 | 23.66 | 23.73 | 91,477,704 | -0.40(-1.67%) |
Oct 17, 2018 | 23.84 | 24.28 | 23.72 | 24.13 | 88,975,144 | +0.24(+1.01%) |
Oct 16, 2018 | 23.66 | 23.91 | 23.50 | 23.89 | 84,104,520 | +0.39(+1.67%) |
Oct 15, 2018 | 23.62 | 23.79 | 23.50 | 23.50 | 91,978,536 | -0.11(-0.45%) |
Oct 12, 2018 | 24.01 | 24.04 | 23.25 | 23.61 | 154,429,072 | +0.03(+0.11%) |
Oct 11, 2018 | 24.16 | 24.31 | 23.51 | 23.58 | 199,988,224 | -0.72(-2.98%) |
Oct 10, 2018 | 25.07 | 25.13 | 24.30 | 24.30 | 113,749,720 | -0.78(-3.10%) |
Oct 09, 2018 | 25.06 | 25.19 | 24.90 | 25.08 | 53,699,776 | -0.10(-0.39%) |
Oct 08, 2018 | 24.94 | 25.26 | 24.92 | 25.18 | 63,357,856 | +0.17(+0.68%) |
Oct 05, 2018 | 25.20 | 25.29 | 24.95 | 25.01 | 65,102,920 | -0.13(-0.50%) |
Oct 04, 2018 | 24.96 | 25.31 | 24.94 | 25.13 | 106,026,560 | +0.17(+0.68%) |
Oct 03, 2018 | 24.89 | 25.07 | 24.82 | 24.96 | 89,109,784 | +0.23(+0.94%) |
Oct 02, 2018 | 24.70 | 24.78 | 24.54 | 24.73 | 53,325,500 | +0.00(+0.00%) |
Oct 01, 2018 | 24.78 | 24.91 | 24.64 | 24.73 | 55,818,256 | +0.10(+0.40%) |
Sep 28, 2018 | 24.79 | 24.80 | 24.60 | 24.63 | 74,402,504 | -0.26(-1.04%) |
Sep 27, 2018 | 25.01 | 25.10 | 24.87 | 24.89 | 64,367,856 | -0.09(-0.36%) |
Sep 26, 2018 | 25.32 | 25.36 | 24.92 | 24.98 | 67,494,192 | -0.30(-1.20%) |
Sep 25, 2018 | 25.48 | 25.50 | 25.28 | 25.29 | 36,904,560 | -0.10(-0.39%) |
Sep 24, 2018 | 25.64 | 25.67 | 25.37 | 25.38 | 53,723,900 | -0.29(-1.11%) |
Sep 21, 2018 | 25.86 | 25.90 | 25.63 | 25.67 | 72,448,920 | -0.10(-0.39%) |
Sep 20, 2018 | 25.73 | 25.85 | 25.67 | 25.77 | 88,338,472 | +0.22(+0.87%) |
Sep 19, 2018 | 25.10 | 25.63 | 25.10 | 25.55 | 84,961,320 | +0.43(+1.70%) |
Sep 18, 2018 | 25.06 | 25.15 | 24.95 | 25.12 | 40,939,164 | +0.12(+0.50%) |
Sep 17, 2018 | 25.10 | 25.17 | 24.97 | 25.00 | 30,258,932 | -0.11(-0.43%) |
Sep 14, 2018 | 24.96 | 25.13 | 24.95 | 25.10 | 38,404,168 | +0.18(+0.71%) |
Sep 13, 2018 | 25.02 | 25.15 | 24.87 | 24.93 | 50,573,764 | -0.04(-0.14%) |
Sep 12, 2018 | 25.19 | 25.25 | 24.94 | 24.96 | 53,936,412 | -0.23(-0.92%) |
Sep 11, 2018 | 25.09 | 25.26 | 25.01 | 25.19 | 36,058,652 | +0.03(+0.11%) |
Sep 10, 2018 | 25.25 | 25.29 | 25.14 | 25.17 | 33,654,400 | -0.03(-0.11%) |
Sep 07, 2018 | 25.27 | 25.29 | 25.09 | 25.19 | 49,079,796 | -0.03(-0.11%) |
Sep 06, 2018 | 25.30 | 25.37 | 25.14 | 25.22 | 43,102,596 | -0.12(-0.46%) |
Sep 05, 2018 | 25.30 | 25.47 | 25.28 | 25.33 | 36,801,460 | +0.02(+0.07%) |