Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.42 | 26.78 | 26.30 | 26.76 | 7,498,986 | +0.31(+1.16%) |
Nov 29, 2018 | 26.27 | 26.58 | 26.24 | 26.45 | 4,177,196 | -0.03(-0.12%) |
Nov 28, 2018 | 26.32 | 26.49 | 25.79 | 26.48 | 5,376,798 | +0.12(+0.45%) |
Nov 27, 2018 | 26.26 | 26.41 | 26.06 | 26.37 | 3,756,461 | +0.04(+0.15%) |
Nov 26, 2018 | 26.03 | 26.58 | 25.92 | 26.33 | 5,888,168 | +0.60(+2.33%) |
Nov 23, 2018 | 25.28 | 25.96 | 25.24 | 25.73 | 2,191,721 | +0.24(+0.96%) |
Nov 21, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.31(+1.22%) | |
Nov 20, 2018 | 25.24 | 25.33 | 24.91 | 25.17 | 5,804,903 | -0.27(-1.06%) |
Nov 19, 2018 | 25.25 | 25.62 | 25.12 | 25.44 | 4,606,512 | +0.23(+0.91%) |
Nov 16, 2018 | 24.74 | 25.27 | 24.66 | 25.21 | 4,216,154 | +0.28(+1.11%) |
Nov 15, 2018 | 24.02 | 25.00 | 23.97 | 24.94 | 4,956,976 | +0.61(+2.50%) |
Nov 14, 2018 | 24.65 | 24.69 | 23.95 | 24.33 | 3,669,529 | -0.22(-0.90%) |
Nov 13, 2018 | 24.53 | 25.05 | 24.38 | 24.55 | 4,097,263 | +0.10(+0.42%) |
Nov 12, 2018 | 24.31 | 24.73 | 24.31 | 24.45 | 3,685,674 | +0.07(+0.29%) |
Nov 09, 2018 | 24.69 | 24.80 | 24.01 | 24.38 | 5,321,829 | -0.61(-2.43%) |
Nov 08, 2018 | 24.72 | 25.14 | 24.72 | 24.98 | 2,887,650 | +0.09(+0.38%) |
Nov 07, 2018 | 24.81 | 24.91 | 24.21 | 24.89 | 2,788,480 | +0.23(+0.93%) |
Nov 06, 2018 | 24.34 | 24.67 | 24.30 | 24.66 | 2,090,247 | +0.32(+1.33%) |
Nov 05, 2018 | 24.23 | 24.53 | 24.13 | 24.34 | 2,872,142 | +0.09(+0.39%) |
Nov 02, 2018 | 24.68 | 24.80 | 24.04 | 24.24 | 2,900,893 | -0.24(-0.97%) |
Nov 01, 2018 | 24.28 | 24.53 | 24.19 | 24.48 | 3,686,959 | +0.39(+1.64%) |
Oct 31, 2018 | 24.63 | 24.69 | 24.07 | 24.08 | 7,914,680 | -0.38(-1.55%) |
Oct 30, 2018 | 23.51 | 24.49 | 23.51 | 24.46 | 8,328,687 | +1.07(+4.56%) |
Oct 29, 2018 | 23.46 | 24.41 | 23.12 | 23.40 | 5,888,130 | +0.25(+1.09%) |
Oct 26, 2018 | 22.90 | 23.33 | 22.65 | 23.14 | 7,073,863 | -0.02(-0.10%) |
Oct 25, 2018 | 22.63 | 23.78 | 22.28 | 23.17 | 10,105,753 | +0.80(+3.56%) |
Oct 24, 2018 | 22.77 | 23.04 | 22.31 | 22.37 | 7,245,122 | -0.40(-1.77%) |
Oct 23, 2018 | 22.54 | 23.01 | 22.28 | 22.77 | 6,922,826 | -0.16(-0.69%) |
Oct 22, 2018 | 23.16 | 23.69 | 22.93 | 22.93 | 5,098,458 | -0.57(-2.42%) |
Oct 19, 2018 | 23.03 | 23.62 | 22.90 | 23.50 | 4,114,970 | +0.47(+2.06%) |
Oct 18, 2018 | 23.54 | 23.74 | 22.93 | 23.03 | 5,455,632 | -0.58(-2.44%) |
Oct 17, 2018 | 23.29 | 23.78 | 23.22 | 23.60 | 4,436,498 | +0.23(+0.98%) |
Oct 16, 2018 | 23.07 | 23.41 | 22.69 | 23.37 | 5,329,624 | +0.51(+2.24%) |
Oct 15, 2018 | 22.54 | 23.11 | 22.42 | 22.86 | 4,353,602 | +0.32(+1.44%) |
Oct 12, 2018 | 22.97 | 23.05 | 22.21 | 22.54 | 4,686,740 | +0.00(+0.00%) |
Oct 11, 2018 | 23.28 | 23.44 | 22.52 | 22.54 | 7,219,451 | -0.83(-3.55%) |
Oct 10, 2018 | 24.12 | 24.34 | 23.35 | 23.37 | 5,785,619 | -0.77(-3.17%) |
Oct 09, 2018 | 24.32 | 24.38 | 23.93 | 24.13 | 3,604,867 | -0.30(-1.23%) |
Oct 08, 2018 | 23.95 | 24.49 | 23.95 | 24.43 | 3,889,188 | +0.32(+1.34%) |
Oct 05, 2018 | 24.20 | 24.46 | 23.97 | 24.11 | 2,655,215 | -0.07(-0.29%) |
Oct 04, 2018 | 23.93 | 24.20 | 23.86 | 24.18 | 3,219,934 | +0.24(+0.99%) |
Oct 03, 2018 | 24.21 | 24.41 | 23.92 | 23.94 | 6,681,782 | -0.13(-0.56%) |
Oct 02, 2018 | 24.12 | 24.41 | 23.88 | 24.08 | 5,026,346 | +0.00(+0.00%) |
Oct 01, 2018 | 24.06 | 24.20 | 23.87 | 24.08 | 3,854,467 | +0.06(+0.26%) |
Sep 28, 2018 | 24.27 | 24.44 | 24.00 | 24.01 | 3,560,043 | -0.49(-2.00%) |
Sep 27, 2018 | 24.78 | 24.78 | 24.43 | 24.50 | 4,008,809 | -0.09(-0.35%) |
Sep 26, 2018 | 24.79 | 25.02 | 24.57 | 24.59 | 2,977,193 | -0.20(-0.82%) |
Sep 25, 2018 | 25.40 | 25.40 | 24.75 | 24.79 | 4,167,044 | -0.56(-2.20%) |
Sep 24, 2018 | 25.63 | 25.89 | 25.26 | 25.35 | 5,434,848 | -0.38(-1.46%) |
Sep 21, 2018 | 25.84 | 26.14 | 25.62 | 25.73 | 11,282,446 | -0.08(-0.30%) |
Sep 20, 2018 | 25.58 | 26.12 | 25.58 | 25.80 | 8,436,085 | +0.36(+1.42%) |
Sep 19, 2018 | 24.93 | 25.49 | 24.82 | 25.44 | 6,069,088 | +0.63(+2.56%) |
Sep 18, 2018 | 25.05 | 25.08 | 24.73 | 24.81 | 3,257,849 | -0.13(-0.53%) |
Sep 17, 2018 | 25.04 | 25.09 | 24.79 | 24.94 | 3,440,880 | -0.08(-0.31%) |
Sep 14, 2018 | 24.65 | 25.04 | 24.65 | 25.02 | 3,026,163 | +0.46(+1.88%) |
Sep 13, 2018 | 24.76 | 24.84 | 24.39 | 24.56 | 3,470,274 | -0.01(-0.03%) |
Sep 12, 2018 | 24.36 | 24.74 | 24.25 | 24.57 | 4,613,136 | +0.17(+0.71%) |
Sep 11, 2018 | 24.24 | 24.69 | 24.00 | 24.39 | 6,471,136 | -0.09(-0.35%) |
Sep 10, 2018 | 23.80 | 24.52 | 23.80 | 24.48 | 6,196,757 | +0.85(+3.62%) |
Sep 07, 2018 | 23.66 | 23.76 | 23.48 | 23.63 | 4,503,078 | -0.09(-0.40%) |
Sep 06, 2018 | 23.88 | 24.35 | 23.63 | 23.72 | 6,706,081 | -0.91(-3.69%) |
Sep 05, 2018 | 24.42 | 24.95 | 24.35 | 24.63 | 7,780,313 | +0.13(+0.51%) |