Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.06 | 26.41 | 25.93 | 26.39 | 7,603,607 | +0.30(+1.16%) |
Nov 29, 2018 | 25.91 | 26.21 | 25.88 | 26.09 | 4,235,473 | -0.03(-0.12%) |
Nov 28, 2018 | 25.96 | 26.13 | 25.44 | 26.12 | 5,451,812 | +0.12(+0.45%) |
Nov 27, 2018 | 25.89 | 26.04 | 25.70 | 26.00 | 3,808,868 | +0.04(+0.15%) |
Nov 26, 2018 | 25.67 | 26.21 | 25.57 | 25.96 | 5,970,316 | +0.59(+2.33%) |
Nov 23, 2018 | 24.94 | 25.61 | 24.89 | 25.37 | 2,222,298 | +0.24(+0.96%) |
Nov 21, 2018 | 25.13 | 25.13 | 25.13 | 0 | +0.30(+1.22%) | |
Nov 20, 2018 | 24.89 | 24.98 | 24.56 | 24.83 | 5,885,889 | -0.26(-1.06%) |
Nov 19, 2018 | 24.91 | 25.26 | 24.77 | 25.09 | 4,670,779 | +0.23(+0.91%) |
Nov 16, 2018 | 24.40 | 24.92 | 24.32 | 24.87 | 4,274,975 | +0.27(+1.11%) |
Nov 15, 2018 | 23.69 | 24.66 | 23.64 | 24.59 | 5,026,133 | +0.60(+2.50%) |
Nov 14, 2018 | 24.31 | 24.35 | 23.62 | 23.99 | 3,720,724 | -0.22(-0.90%) |
Nov 13, 2018 | 24.19 | 24.70 | 24.05 | 24.21 | 4,154,426 | +0.10(+0.42%) |
Nov 12, 2018 | 23.98 | 24.39 | 23.98 | 24.11 | 3,737,094 | +0.07(+0.29%) |
Nov 09, 2018 | 24.35 | 24.45 | 23.68 | 24.04 | 5,396,075 | -0.60(-2.43%) |
Nov 08, 2018 | 24.38 | 24.80 | 24.38 | 24.64 | 2,927,937 | +0.09(+0.38%) |
Nov 07, 2018 | 24.47 | 24.56 | 23.88 | 24.55 | 2,827,383 | +0.23(+0.93%) |
Nov 06, 2018 | 24.01 | 24.33 | 23.96 | 24.32 | 2,119,409 | +0.32(+1.33%) |
Nov 05, 2018 | 23.90 | 24.20 | 23.80 | 24.00 | 2,912,212 | +0.09(+0.39%) |
Nov 02, 2018 | 24.34 | 24.45 | 23.71 | 23.91 | 2,941,364 | -0.23(-0.97%) |
Nov 01, 2018 | 23.95 | 24.19 | 23.85 | 24.14 | 3,738,397 | +0.39(+1.64%) |
Oct 31, 2018 | 24.29 | 24.35 | 23.74 | 23.75 | 8,025,101 | -0.37(-1.55%) |
Oct 30, 2018 | 23.18 | 24.15 | 23.18 | 24.13 | 8,444,884 | +1.05(+4.56%) |
Oct 29, 2018 | 23.14 | 24.07 | 22.80 | 23.08 | 5,970,278 | +0.25(+1.09%) |
Oct 26, 2018 | 22.58 | 23.01 | 22.34 | 22.83 | 7,172,553 | -0.02(-0.10%) |
Oct 25, 2018 | 22.32 | 23.45 | 21.98 | 22.85 | 10,246,742 | +0.79(+3.56%) |
Oct 24, 2018 | 22.46 | 22.73 | 22.00 | 22.06 | 7,346,201 | -0.40(-1.77%) |
Oct 23, 2018 | 22.23 | 22.69 | 21.98 | 22.46 | 7,019,409 | -0.16(-0.69%) |
Oct 22, 2018 | 22.84 | 23.36 | 22.62 | 22.62 | 5,169,589 | -0.56(-2.42%) |
Oct 19, 2018 | 22.71 | 23.29 | 22.58 | 23.18 | 4,172,379 | +0.47(+2.06%) |
Oct 18, 2018 | 23.22 | 23.42 | 22.62 | 22.71 | 5,531,745 | -0.57(-2.44%) |
Oct 17, 2018 | 22.97 | 23.46 | 22.90 | 23.28 | 4,498,393 | +0.23(+0.98%) |
Oct 16, 2018 | 22.76 | 23.08 | 22.38 | 23.05 | 5,403,980 | +0.51(+2.25%) |
Oct 15, 2018 | 22.23 | 22.79 | 22.11 | 22.55 | 4,414,341 | +0.32(+1.44%) |
Oct 12, 2018 | 22.65 | 22.73 | 21.90 | 22.23 | 4,752,126 | +0.00(+0.00%) |
Oct 11, 2018 | 22.96 | 23.12 | 22.21 | 22.23 | 7,320,172 | -0.82(-3.55%) |
Oct 10, 2018 | 23.79 | 24.01 | 23.03 | 23.04 | 5,866,337 | -0.76(-3.17%) |
Oct 09, 2018 | 23.99 | 24.05 | 23.60 | 23.80 | 3,655,160 | -0.30(-1.23%) |
Oct 08, 2018 | 23.62 | 24.15 | 23.62 | 24.10 | 3,943,448 | +0.32(+1.34%) |
Oct 05, 2018 | 23.86 | 24.13 | 23.64 | 23.78 | 2,692,259 | -0.07(-0.29%) |
Oct 04, 2018 | 23.60 | 23.87 | 23.53 | 23.85 | 3,264,856 | +0.23(+0.99%) |
Oct 03, 2018 | 23.88 | 24.07 | 23.59 | 23.61 | 6,775,002 | -0.13(-0.56%) |
Oct 02, 2018 | 23.79 | 24.07 | 23.55 | 23.75 | 5,096,470 | +0.00(+0.00%) |
Oct 01, 2018 | 23.73 | 23.86 | 23.54 | 23.75 | 3,908,242 | +0.06(+0.26%) |
Sep 28, 2018 | 23.94 | 24.10 | 23.67 | 23.68 | 3,609,710 | -0.48(-2.00%) |
Sep 27, 2018 | 24.44 | 24.44 | 24.10 | 24.17 | 4,064,738 | -0.09(-0.35%) |
Sep 26, 2018 | 24.44 | 24.68 | 24.23 | 24.25 | 3,018,729 | -0.20(-0.82%) |
Sep 25, 2018 | 25.05 | 25.05 | 24.41 | 24.45 | 4,225,180 | -0.55(-2.20%) |
Sep 24, 2018 | 25.28 | 25.53 | 24.91 | 25.00 | 5,510,671 | -0.37(-1.46%) |
Sep 21, 2018 | 25.49 | 25.78 | 25.27 | 25.37 | 11,439,852 | -0.08(-0.30%) |
Sep 20, 2018 | 25.23 | 25.76 | 25.23 | 25.45 | 8,553,780 | +0.36(+1.42%) |
Sep 19, 2018 | 24.59 | 25.14 | 24.48 | 25.09 | 6,153,760 | +0.63(+2.56%) |
Sep 18, 2018 | 24.71 | 24.74 | 24.39 | 24.47 | 3,303,301 | -0.13(-0.53%) |
Sep 17, 2018 | 24.70 | 24.75 | 24.44 | 24.60 | 3,488,885 | -0.08(-0.31%) |
Sep 14, 2018 | 24.31 | 24.69 | 24.31 | 24.68 | 3,068,383 | +0.46(+1.88%) |
Sep 13, 2018 | 24.42 | 24.50 | 24.06 | 24.22 | 3,518,689 | -0.01(-0.03%) |
Sep 12, 2018 | 24.03 | 24.40 | 23.92 | 24.23 | 4,677,495 | +0.17(+0.71%) |
Sep 11, 2018 | 23.90 | 24.35 | 23.67 | 24.06 | 6,561,417 | -0.09(-0.35%) |
Sep 10, 2018 | 23.47 | 24.18 | 23.47 | 24.14 | 6,283,210 | +0.84(+3.62%) |
Sep 07, 2018 | 23.33 | 23.43 | 23.15 | 23.30 | 4,565,903 | -0.09(-0.40%) |
Sep 06, 2018 | 23.55 | 24.01 | 23.30 | 23.39 | 6,799,640 | -0.90(-3.69%) |
Sep 05, 2018 | 24.08 | 24.61 | 24.01 | 24.29 | 7,888,859 | +0.12(+0.51%) |