Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.98 | 25.19 | 24.93 | 25.02 | 2,986,629 | +0.07(+0.28%) |
Nov 29, 2018 | 25.00 | 25.08 | 24.86 | 24.95 | 506,899 | -0.14(-0.56%) |
Nov 28, 2018 | 24.83 | 25.10 | 24.69 | 25.09 | 1,848,029 | +0.39(+1.59%) |
Nov 27, 2018 | 24.38 | 24.76 | 24.38 | 24.69 | 339,778 | +0.19(+0.78%) |
Nov 26, 2018 | 24.28 | 24.54 | 24.28 | 24.50 | 418,947 | +0.37(+1.55%) |
Nov 23, 2018 | 24.04 | 24.32 | 24.04 | 24.13 | 107,649 | -0.08(-0.32%) |
Nov 21, 2018 | 24.21 | 24.21 | 24.21 | 0 | +0.16(+0.65%) | |
Nov 20, 2018 | 24.30 | 24.39 | 23.94 | 24.05 | 1,225,218 | -0.56(-2.27%) |
Nov 19, 2018 | 24.82 | 24.97 | 24.51 | 24.61 | 1,058,013 | -0.25(-1.02%) |
Nov 16, 2018 | 24.61 | 24.96 | 24.57 | 24.86 | 303,781 | +0.13(+0.53%) |
Nov 15, 2018 | 24.39 | 24.73 | 24.32 | 24.73 | 537,550 | +0.31(+1.28%) |
Nov 14, 2018 | 24.65 | 24.72 | 24.34 | 24.42 | 1,191,230 | -0.09(-0.36%) |
Nov 13, 2018 | 24.63 | 24.84 | 24.45 | 24.50 | 721,321 | -0.10(-0.39%) |
Nov 12, 2018 | 25.00 | 25.02 | 24.55 | 24.60 | 541,207 | -0.52(-2.08%) |
Nov 09, 2018 | 25.36 | 25.36 | 24.88 | 25.12 | 440,121 | -0.36(-1.40%) |
Nov 08, 2018 | 25.40 | 25.73 | 25.32 | 25.48 | 1,354,009 | -0.03(-0.14%) |
Nov 07, 2018 | 25.22 | 25.54 | 25.13 | 25.51 | 276,052 | +0.45(+1.81%) |
Nov 06, 2018 | 24.90 | 25.08 | 24.84 | 25.06 | 557,829 | +0.12(+0.49%) |
Nov 05, 2018 | 24.95 | 25.06 | 24.82 | 24.94 | 325,541 | +0.03(+0.10%) |
Nov 02, 2018 | 24.81 | 25.04 | 24.72 | 24.91 | 351,523 | +0.17(+0.70%) |
Nov 01, 2018 | 24.69 | 24.78 | 24.55 | 24.74 | 378,031 | +0.17(+0.67%) |
Oct 31, 2018 | 24.45 | 24.84 | 24.43 | 24.57 | 1,521,800 | +0.37(+1.51%) |
Oct 30, 2018 | 23.67 | 24.28 | 23.67 | 24.21 | 710,878 | +0.51(+2.17%) |
Oct 29, 2018 | 24.04 | 24.29 | 23.37 | 23.69 | 702,802 | -0.05(-0.22%) |
Oct 26, 2018 | 24.02 | 24.15 | 23.56 | 23.74 | 894,932 | -0.60(-2.47%) |
Oct 25, 2018 | 24.27 | 24.48 | 24.24 | 24.35 | 683,518 | +0.25(+1.05%) |
Oct 24, 2018 | 24.76 | 24.83 | 24.07 | 24.09 | 783,907 | -0.88(-3.52%) |
Oct 23, 2018 | 24.69 | 25.13 | 24.48 | 24.97 | 537,578 | +0.12(+0.49%) |
Oct 22, 2018 | 24.88 | 25.07 | 24.82 | 24.85 | 197,667 | +0.02(+0.07%) |
Oct 19, 2018 | 24.89 | 25.10 | 24.77 | 24.83 | 398,921 | -0.01(-0.04%) |
Oct 18, 2018 | 24.99 | 25.12 | 24.69 | 24.84 | 662,944 | -0.16(-0.63%) |
Oct 17, 2018 | 24.89 | 25.05 | 24.71 | 25.00 | 505,764 | +0.12(+0.49%) |
Oct 16, 2018 | 24.62 | 24.91 | 24.46 | 24.88 | 211,335 | +0.45(+1.86%) |
Oct 15, 2018 | 24.51 | 24.67 | 24.37 | 24.42 | 379,716 | -0.07(-0.28%) |
Oct 12, 2018 | 24.46 | 24.55 | 24.14 | 24.49 | 364,836 | +0.42(+1.74%) |
Oct 11, 2018 | 24.55 | 24.72 | 24.01 | 24.08 | 862,943 | -0.61(-2.47%) |
Oct 10, 2018 | 25.36 | 25.53 | 24.65 | 24.69 | 452,519 | -0.70(-2.75%) |
Oct 09, 2018 | 25.36 | 25.54 | 25.30 | 25.38 | 257,602 | -0.02(-0.07%) |
Oct 08, 2018 | 25.51 | 25.55 | 25.24 | 25.40 | 2,217,936 | -0.19(-0.75%) |
Oct 05, 2018 | 25.91 | 25.96 | 25.43 | 25.59 | 285,648 | -0.28(-1.08%) |
Oct 04, 2018 | 25.88 | 25.97 | 25.72 | 25.87 | 343,936 | -0.09(-0.34%) |
Oct 03, 2018 | 25.93 | 26.12 | 25.91 | 25.96 | 237,125 | +0.06(+0.24%) |
Oct 02, 2018 | 25.82 | 25.97 | 25.78 | 25.90 | 363,439 | +0.08(+0.30%) |
Oct 01, 2018 | 26.05 | 26.18 | 25.74 | 25.82 | 847,636 | -0.10(-0.37%) |
Sep 28, 2018 | 25.77 | 25.96 | 25.72 | 25.91 | 685,373 | +0.13(+0.51%) |
Sep 27, 2018 | 25.71 | 25.94 | 25.71 | 25.78 | 221,820 | +0.04(+0.17%) |
Sep 26, 2018 | 25.93 | 25.98 | 25.70 | 25.74 | 365,125 | -0.19(-0.75%) |
Sep 25, 2018 | 25.92 | 26.04 | 25.91 | 25.93 | 162,019 | -0.07(-0.27%) |
Sep 24, 2018 | 26.06 | 26.07 | 25.90 | 26.00 | 1,091,080 | -0.06(-0.23%) |
Sep 21, 2018 | 26.01 | 26.19 | 26.01 | 26.06 | 1,215,175 | +0.12(+0.47%) |
Sep 20, 2018 | 25.76 | 25.94 | 25.73 | 25.94 | 316,094 | +0.22(+0.84%) |
Sep 19, 2018 | 26.02 | 26.02 | 25.67 | 25.73 | 405,387 | -0.22(-0.83%) |
Sep 18, 2018 | 25.90 | 26.01 | 25.67 | 25.94 | 519,897 | +0.10(+0.37%) |
Sep 17, 2018 | 25.92 | 25.99 | 25.74 | 25.85 | 474,131 | -0.10(-0.37%) |
Sep 14, 2018 | 25.94 | 25.95 | 25.83 | 25.94 | 184,428 | +0.00(+0.00%) |
Sep 13, 2018 | 25.94 | 25.96 | 25.80 | 25.94 | 366,746 | +0.11(+0.44%) |
Sep 12, 2018 | 25.58 | 25.86 | 25.58 | 25.83 | 309,025 | +0.21(+0.81%) |
Sep 11, 2018 | 25.57 | 25.66 | 25.50 | 25.62 | 203,959 | +0.10(+0.41%) |
Sep 10, 2018 | 25.46 | 25.58 | 25.41 | 25.52 | 358,039 | +0.10(+0.41%) |
Sep 07, 2018 | 25.39 | 25.60 | 25.39 | 25.41 | 256,561 | -0.03(-0.10%) |
Sep 06, 2018 | 25.41 | 25.57 | 25.36 | 25.44 | 496,831 | +0.02(+0.07%) |
Sep 05, 2018 | 25.52 | 25.52 | 25.33 | 25.42 | 216,396 | -0.13(-0.51%) |