Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.30 | 23.51 | 23.22 | 23.50 | 2,564,041 | +0.01(+0.04%) |
Nov 29, 2018 | 23.42 | 23.60 | 23.40 | 23.50 | 2,786,412 | +0.04(+0.15%) |
Nov 28, 2018 | 23.10 | 23.46 | 22.99 | 23.46 | 3,072,368 | +0.39(+1.68%) |
Nov 27, 2018 | 23.12 | 23.23 | 22.95 | 23.07 | 3,211,329 | -0.19(-0.80%) |
Nov 26, 2018 | 23.32 | 23.46 | 23.20 | 23.26 | 2,237,867 | +0.18(+0.76%) |
Nov 23, 2018 | 23.17 | 23.24 | 23.08 | 23.08 | 869,112 | -0.32(-1.36%) |
Nov 21, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.52(+2.28%) | |
Nov 20, 2018 | 23.16 | 23.24 | 22.81 | 22.88 | 3,085,096 | -0.55(-2.34%) |
Nov 19, 2018 | 23.54 | 23.60 | 23.35 | 23.42 | 2,085,481 | -0.18(-0.75%) |
Nov 16, 2018 | 23.53 | 23.67 | 23.46 | 23.60 | 1,637,010 | +0.05(+0.23%) |
Nov 15, 2018 | 23.31 | 23.65 | 23.31 | 23.55 | 2,642,878 | +0.11(+0.49%) |
Nov 14, 2018 | 23.48 | 23.65 | 23.27 | 23.43 | 2,701,882 | +0.07(+0.30%) |
Nov 13, 2018 | 23.42 | 23.61 | 23.32 | 23.36 | 2,403,718 | -0.03(-0.11%) |
Nov 12, 2018 | 23.62 | 23.63 | 23.38 | 23.39 | 3,050,994 | -0.24(-1.01%) |
Nov 09, 2018 | 23.66 | 23.70 | 23.53 | 23.63 | 2,205,424 | -0.20(-0.85%) |
Nov 08, 2018 | 23.94 | 24.00 | 23.74 | 23.83 | 2,522,809 | -0.11(-0.44%) |
Nov 07, 2018 | 23.99 | 24.02 | 23.83 | 23.94 | 1,812,579 | +0.15(+0.63%) |
Nov 06, 2018 | 23.69 | 23.80 | 23.65 | 23.79 | 3,333,060 | +0.06(+0.26%) |
Nov 05, 2018 | 23.83 | 23.87 | 23.60 | 23.72 | 3,675,164 | +0.13(+0.56%) |
Nov 02, 2018 | 23.76 | 23.78 | 23.43 | 23.59 | 3,023,986 | -0.04(-0.19%) |
Nov 01, 2018 | 23.50 | 23.65 | 23.47 | 23.64 | 4,112,469 | +0.25(+1.06%) |
Oct 31, 2018 | 23.39 | 23.51 | 23.31 | 23.39 | 8,052,869 | +0.16(+0.68%) |
Oct 30, 2018 | 22.88 | 23.23 | 22.87 | 23.23 | 4,365,300 | +0.34(+1.46%) |
Oct 29, 2018 | 23.30 | 23.40 | 22.73 | 22.90 | 4,313,753 | -0.27(-1.18%) |
Oct 26, 2018 | 22.91 | 23.31 | 22.76 | 23.17 | 4,361,319 | -0.09(-0.38%) |
Oct 25, 2018 | 23.46 | 23.46 | 23.21 | 23.26 | 2,638,144 | +0.01(+0.04%) |
Oct 24, 2018 | 23.72 | 23.80 | 23.25 | 23.25 | 3,997,715 | -0.50(-2.12%) |
Oct 23, 2018 | 23.65 | 23.83 | 23.43 | 23.75 | 3,266,043 | -0.19(-0.81%) |
Oct 22, 2018 | 23.88 | 24.03 | 23.82 | 23.95 | 2,853,325 | -0.04(-0.18%) |
Oct 19, 2018 | 23.99 | 24.15 | 23.89 | 23.99 | 2,320,241 | +0.08(+0.33%) |
Oct 18, 2018 | 24.14 | 24.17 | 23.87 | 23.91 | 2,210,441 | -0.36(-1.49%) |
Oct 17, 2018 | 24.32 | 24.33 | 24.15 | 24.27 | 2,382,654 | -0.17(-0.69%) |
Oct 16, 2018 | 24.24 | 24.45 | 24.17 | 24.44 | 3,687,890 | +0.37(+1.54%) |
Oct 15, 2018 | 24.02 | 24.21 | 23.98 | 24.07 | 2,118,543 | +0.01(+0.04%) |
Oct 12, 2018 | 24.22 | 24.22 | 23.87 | 24.06 | 3,707,784 | +0.12(+0.52%) |
Oct 11, 2018 | 24.10 | 24.24 | 23.90 | 23.94 | 6,125,413 | -0.33(-1.35%) |
Oct 10, 2018 | 24.98 | 24.98 | 24.26 | 24.26 | 4,147,561 | -0.78(-3.10%) |
Oct 09, 2018 | 25.00 | 25.11 | 24.93 | 25.04 | 2,507,955 | -0.04(-0.18%) |
Oct 08, 2018 | 25.00 | 25.14 | 24.94 | 25.08 | 3,100,056 | -0.09(-0.35%) |
Oct 05, 2018 | 25.34 | 25.36 | 25.10 | 25.17 | 2,598,271 | -0.15(-0.59%) |
Oct 04, 2018 | 25.42 | 25.51 | 25.18 | 25.32 | 2,395,164 | -0.22(-0.86%) |
Oct 03, 2018 | 25.54 | 25.61 | 25.45 | 25.54 | 4,326,864 | +0.06(+0.24%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.41 | 25.48 | 2,877,932 | -0.21(-0.82%) |
Oct 01, 2018 | 25.67 | 25.81 | 25.59 | 25.69 | 2,576,725 | +0.30(+1.18%) |
Sep 28, 2018 | 25.37 | 25.51 | 25.34 | 25.39 | 3,905,907 | +0.01(+0.03%) |
Sep 27, 2018 | 25.29 | 25.49 | 25.29 | 25.38 | 1,570,698 | +0.06(+0.24%) |
Sep 26, 2018 | 25.42 | 25.53 | 25.30 | 25.32 | 2,864,374 | -0.10(-0.38%) |
Sep 25, 2018 | 25.57 | 25.67 | 25.42 | 25.42 | 1,812,382 | -0.11(-0.41%) |
Sep 24, 2018 | 25.70 | 25.71 | 25.51 | 25.52 | 1,889,905 | -0.11(-0.41%) |
Sep 21, 2018 | 25.64 | 25.71 | 25.56 | 25.63 | 2,490,482 | +0.03(+0.10%) |
Sep 20, 2018 | 25.65 | 25.67 | 25.51 | 25.60 | 1,618,974 | +0.13(+0.52%) |
Sep 19, 2018 | 25.40 | 25.52 | 25.37 | 25.47 | 2,943,542 | +0.05(+0.21%) |
Sep 18, 2018 | 25.23 | 25.42 | 25.19 | 25.42 | 2,225,562 | +0.33(+1.30%) |
Sep 17, 2018 | 25.04 | 25.23 | 25.02 | 25.09 | 2,044,012 | +0.09(+0.35%) |
Sep 14, 2018 | 25.05 | 25.08 | 24.94 | 25.00 | 2,425,196 | -0.06(-0.25%) |
Sep 13, 2018 | 25.15 | 25.15 | 25.00 | 25.07 | 2,277,403 | -0.03(-0.11%) |
Sep 12, 2018 | 25.07 | 25.14 | 24.99 | 25.09 | 5,042,755 | +0.11(+0.46%) |
Sep 11, 2018 | 24.86 | 24.99 | 24.70 | 24.98 | 5,502,288 | +0.16(+0.64%) |
Sep 10, 2018 | 24.95 | 25.00 | 24.82 | 24.82 | 2,677,741 | -0.03(-0.11%) |
Sep 07, 2018 | 24.79 | 24.87 | 24.69 | 24.84 | 3,486,652 | -0.10(-0.39%) |
Sep 06, 2018 | 24.92 | 25.04 | 24.81 | 24.94 | 3,938,975 | -0.02(-0.07%) |
Sep 05, 2018 | 25.01 | 25.01 | 24.75 | 24.96 | 3,577,146 | -0.04(-0.14%) |