Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.22 | 24.33 | 23.99 | 24.11 | 1,956,357 | -0.15(-0.64%) |
Nov 29, 2018 | 24.32 | 24.52 | 24.14 | 24.26 | 1,899,225 | -0.16(-0.67%) |
Nov 28, 2018 | 23.91 | 24.43 | 23.39 | 24.43 | 1,346,634 | +0.74(+3.14%) |
Nov 27, 2018 | 23.75 | 23.91 | 23.43 | 23.68 | 1,719,090 | -0.36(-1.49%) |
Nov 26, 2018 | 24.04 | 24.28 | 23.93 | 24.04 | 1,740,026 | +0.25(+1.06%) |
Nov 23, 2018 | 23.23 | 24.10 | 23.17 | 23.79 | 659,197 | +0.27(+1.15%) |
Nov 21, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.37(+1.58%) | |
Nov 20, 2018 | 22.90 | 23.42 | 22.75 | 23.15 | 1,500,030 | -0.16(-0.70%) |
Nov 19, 2018 | 23.94 | 24.10 | 23.27 | 23.31 | 1,415,750 | -0.81(-3.36%) |
Nov 16, 2018 | 23.71 | 24.32 | 23.71 | 24.13 | 1,164,367 | +0.14(+0.60%) |
Nov 15, 2018 | 23.36 | 24.10 | 23.20 | 23.98 | 1,531,054 | +0.52(+2.22%) |
Nov 14, 2018 | 23.78 | 24.24 | 23.26 | 23.46 | 2,074,185 | -0.30(-1.26%) |
Nov 13, 2018 | 23.34 | 24.31 | 23.30 | 23.76 | 2,208,565 | +0.51(+2.19%) |
Nov 12, 2018 | 23.44 | 24.06 | 22.96 | 23.25 | 2,465,153 | -1.09(-4.47%) |
Nov 09, 2018 | 24.61 | 24.61 | 23.99 | 24.34 | 1,890,909 | -0.54(-2.17%) |
Nov 08, 2018 | 24.88 | 25.14 | 24.82 | 24.88 | 1,632,837 | -0.17(-0.69%) |
Nov 07, 2018 | 24.97 | 25.13 | 24.56 | 25.05 | 1,452,056 | +0.24(+0.97%) |
Nov 06, 2018 | 24.88 | 25.14 | 24.60 | 24.81 | 1,328,747 | -0.09(-0.35%) |
Nov 05, 2018 | 25.14 | 25.26 | 24.67 | 24.89 | 1,254,969 | -0.25(-1.00%) |
Nov 02, 2018 | 24.83 | 25.20 | 24.71 | 25.14 | 1,232,998 | +0.31(+1.24%) |
Nov 01, 2018 | 23.96 | 24.92 | 23.95 | 24.84 | 1,172,581 | +1.04(+4.37%) |
Oct 31, 2018 | 23.82 | 24.01 | 23.68 | 23.80 | 1,277,038 | +0.11(+0.45%) |
Oct 30, 2018 | 22.80 | 23.73 | 22.64 | 23.69 | 1,206,251 | +0.95(+4.19%) |
Oct 29, 2018 | 23.01 | 23.70 | 22.45 | 22.74 | 1,538,804 | +0.00(+0.00%) |
Oct 26, 2018 | 22.70 | 23.06 | 22.17 | 22.74 | 2,377,561 | -0.43(-1.87%) |
Oct 25, 2018 | 22.80 | 23.30 | 22.74 | 23.17 | 1,376,465 | +0.56(+2.47%) |
Oct 24, 2018 | 23.27 | 23.36 | 22.57 | 22.61 | 2,221,525 | -0.75(-3.21%) |
Oct 23, 2018 | 22.64 | 23.48 | 22.54 | 23.36 | 2,191,511 | +0.25(+1.08%) |
Oct 22, 2018 | 23.22 | 23.39 | 23.04 | 23.11 | 2,222,565 | +0.09(+0.38%) |
Oct 19, 2018 | 23.08 | 23.29 | 22.99 | 23.03 | 1,504,018 | +0.02(+0.08%) |
Oct 18, 2018 | 23.14 | 23.24 | 22.91 | 23.01 | 1,748,932 | -0.36(-1.52%) |
Oct 17, 2018 | 23.19 | 23.60 | 23.07 | 23.36 | 1,648,936 | +0.09(+0.37%) |
Oct 16, 2018 | 22.86 | 23.37 | 22.75 | 23.28 | 1,548,369 | +0.54(+2.37%) |
Oct 15, 2018 | 22.72 | 23.07 | 22.67 | 22.74 | 1,789,457 | -0.10(-0.42%) |
Oct 12, 2018 | 23.31 | 23.37 | 22.40 | 22.84 | 2,224,385 | +0.22(+0.98%) |
Oct 11, 2018 | 22.87 | 23.12 | 22.61 | 22.61 | 3,855,897 | -0.30(-1.30%) |
Oct 10, 2018 | 23.72 | 23.76 | 22.89 | 22.91 | 2,348,243 | -0.87(-3.64%) |
Oct 09, 2018 | 24.14 | 24.24 | 23.71 | 23.78 | 2,363,998 | -0.48(-1.98%) |
Oct 08, 2018 | 24.56 | 24.71 | 24.18 | 24.26 | 2,274,825 | -0.49(-1.98%) |
Oct 05, 2018 | 25.22 | 25.39 | 24.47 | 24.75 | 2,234,049 | -0.55(-2.17%) |
Oct 04, 2018 | 25.78 | 25.95 | 25.16 | 25.30 | 1,622,964 | -0.64(-2.45%) |
Oct 03, 2018 | 26.19 | 26.39 | 25.89 | 25.93 | 1,987,677 | -0.24(-0.92%) |
Oct 02, 2018 | 25.88 | 26.43 | 25.76 | 26.17 | 2,075,910 | +0.34(+1.30%) |
Oct 01, 2018 | 26.16 | 26.23 | 25.64 | 25.84 | 2,088,650 | -0.22(-0.85%) |
Sep 28, 2018 | 26.01 | 26.28 | 25.87 | 26.06 | 2,524,295 | -0.11(-0.40%) |
Sep 27, 2018 | 26.50 | 26.55 | 26.01 | 26.16 | 3,210,965 | -0.21(-0.80%) |
Sep 26, 2018 | 26.90 | 27.37 | 26.17 | 26.38 | 5,662,086 | -0.47(-1.76%) |
Sep 25, 2018 | 26.22 | 27.79 | 26.04 | 26.85 | 9,253,804 | -2.10(-7.25%) |
Sep 24, 2018 | 28.61 | 29.07 | 28.45 | 28.95 | 3,101,107 | +0.21(+0.74%) |
Sep 21, 2018 | 28.68 | 28.93 | 28.64 | 28.73 | 5,456,991 | +0.11(+0.37%) |
Sep 20, 2018 | 28.55 | 28.71 | 28.37 | 28.63 | 2,137,360 | +0.40(+1.43%) |
Sep 19, 2018 | 28.22 | 28.45 | 28.20 | 28.22 | 1,354,982 | +0.03(+0.10%) |
Sep 18, 2018 | 28.16 | 28.21 | 27.93 | 28.20 | 2,030,770 | +0.10(+0.34%) |
Sep 17, 2018 | 28.27 | 28.53 | 28.06 | 28.10 | 1,408,370 | -0.29(-1.02%) |
Sep 14, 2018 | 28.40 | 28.62 | 28.20 | 28.39 | 1,252,846 | +0.10(+0.34%) |
Sep 13, 2018 | 28.28 | 28.38 | 27.89 | 28.29 | 1,333,671 | +0.13(+0.48%) |
Sep 12, 2018 | 28.26 | 28.35 | 27.92 | 28.16 | 2,415,023 | -0.22(-0.78%) |
Sep 11, 2018 | 28.20 | 28.41 | 27.94 | 28.38 | 2,026,708 | +0.03(+0.10%) |
Sep 10, 2018 | 28.17 | 28.55 | 28.11 | 28.35 | 1,330,145 | +0.30(+1.06%) |
Sep 07, 2018 | 28.13 | 28.32 | 27.90 | 28.05 | 1,149,967 | -0.22(-0.78%) |
Sep 06, 2018 | 28.46 | 28.70 | 28.25 | 28.27 | 1,041,449 | -0.24(-0.84%) |
Sep 05, 2018 | 28.45 | 28.78 | 28.45 | 28.51 | 992,074 | -0.03(-0.10%) |