Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.00 | 25.19 | 24.53 | 24.83 | 2,220,700 | -0.09(-0.36%) |
Nov 29, 2018 | 24.53 | 25.35 | 24.49 | 24.92 | 1,708,485 | +0.20(+0.81%) |
Nov 28, 2018 | 25.12 | 25.27 | 24.47 | 24.72 | 3,344,309 | -0.37(-1.47%) |
Nov 27, 2018 | 25.12 | 25.38 | 24.68 | 25.09 | 1,471,885 | -0.23(-0.91%) |
Nov 26, 2018 | 24.71 | 25.41 | 24.58 | 25.32 | 2,479,421 | +0.83(+3.39%) |
Nov 23, 2018 | 23.56 | 24.55 | 23.50 | 24.49 | 493,200 | +0.61(+2.55%) |
Nov 21, 2018 | 23.88 | 23.88 | 23.88 | 0 | +1.26(+5.57%) | |
Nov 20, 2018 | 23.46 | 23.60 | 22.21 | 22.62 | 2,981,899 | -1.05(-4.44%) |
Nov 19, 2018 | 24.31 | 24.92 | 23.57 | 23.67 | 1,379,282 | -0.64(-2.63%) |
Nov 16, 2018 | 24.78 | 24.88 | 24.12 | 24.31 | 1,856,700 | -0.41(-1.66%) |
Nov 15, 2018 | 24.15 | 24.75 | 23.77 | 24.72 | 1,678,237 | +0.45(+1.85%) |
Nov 14, 2018 | 24.01 | 24.63 | 23.88 | 24.27 | 1,585,785 | +0.58(+2.45%) |
Nov 13, 2018 | 24.17 | 24.50 | 23.60 | 23.69 | 2,409,604 | -0.30(-1.25%) |
Nov 12, 2018 | 25.00 | 25.02 | 23.94 | 23.99 | 1,856,417 | -1.13(-4.50%) |
Nov 09, 2018 | 25.33 | 25.64 | 24.85 | 25.12 | 2,084,200 | -0.40(-1.57%) |
Nov 08, 2018 | 26.46 | 27.12 | 24.63 | 25.52 | 2,161,123 | -1.08(-4.06%) |
Nov 07, 2018 | 25.94 | 26.61 | 25.45 | 26.60 | 2,499,352 | +1.03(+4.03%) |
Nov 06, 2018 | 25.50 | 25.90 | 25.26 | 25.57 | 1,060,781 | -0.04(-0.16%) |
Nov 05, 2018 | 25.71 | 25.96 | 25.53 | 25.61 | 795,779 | +0.02(+0.08%) |
Nov 02, 2018 | 26.18 | 26.27 | 25.31 | 25.59 | 1,088,400 | -0.39(-1.50%) |
Nov 01, 2018 | 25.78 | 26.07 | 25.50 | 25.98 | 1,921,416 | +0.35(+1.37%) |
Oct 31, 2018 | 24.68 | 26.07 | 24.62 | 25.63 | 2,083,351 | +1.14(+4.65%) |
Oct 30, 2018 | 24.62 | 24.94 | 24.33 | 24.49 | 2,154,323 | -0.02(-0.08%) |
Oct 29, 2018 | 24.38 | 25.33 | 24.16 | 24.51 | 2,711,736 | +0.50(+2.08%) |
Oct 26, 2018 | 23.30 | 24.39 | 23.17 | 24.01 | 3,575,700 | +0.02(+0.08%) |
Oct 25, 2018 | 24.09 | 24.72 | 23.89 | 23.99 | 2,187,758 | +0.22(+0.93%) |
Oct 24, 2018 | 25.23 | 25.44 | 23.58 | 23.77 | 3,375,730 | -1.57(-6.20%) |
Oct 23, 2018 | 25.62 | 25.81 | 25.03 | 25.34 | 2,528,408 | -0.61(-2.35%) |
Oct 22, 2018 | 26.13 | 26.22 | 25.74 | 25.95 | 1,489,619 | -0.06(-0.23%) |
Oct 19, 2018 | 26.04 | 26.31 | 25.78 | 26.01 | 1,128,000 | +0.21(+0.81%) |
Oct 18, 2018 | 26.27 | 26.61 | 25.75 | 25.80 | 1,696,022 | -0.51(-1.94%) |
Oct 17, 2018 | 26.32 | 26.49 | 25.95 | 26.31 | 1,778,964 | -0.03(-0.11%) |
Oct 16, 2018 | 26.07 | 27.66 | 25.93 | 26.34 | 1,393,594 | +0.39(+1.50%) |
Oct 15, 2018 | 25.21 | 26.19 | 25.19 | 25.95 | 1,429,351 | +0.67(+2.65%) |
Oct 12, 2018 | 25.23 | 25.36 | 24.47 | 25.28 | 4,055,000 | +0.40(+1.61%) |
Oct 11, 2018 | 25.35 | 25.49 | 24.80 | 24.88 | 3,288,964 | -0.29(-1.15%) |
Oct 10, 2018 | 26.21 | 26.41 | 25.12 | 25.17 | 2,336,229 | -1.20(-4.55%) |
Oct 09, 2018 | 27.23 | 27.32 | 26.20 | 26.37 | 2,038,240 | -0.84(-3.09%) |
Oct 08, 2018 | 26.54 | 27.24 | 26.46 | 27.21 | 1,879,908 | +0.55(+2.06%) |
Oct 05, 2018 | 27.05 | 27.19 | 26.23 | 26.66 | 1,934,800 | -0.35(-1.30%) |
Oct 04, 2018 | 27.33 | 27.48 | 26.78 | 27.01 | 1,478,580 | -0.35(-1.28%) |
Oct 03, 2018 | 28.30 | 28.56 | 27.22 | 27.36 | 2,477,019 | -0.77(-2.74%) |
Oct 02, 2018 | 28.12 | 28.42 | 27.95 | 28.13 | 2,238,831 | -0.11(-0.39%) |
Oct 01, 2018 | 29.15 | 29.48 | 28.02 | 28.24 | 1,498,762 | -0.69(-2.39%) |
Sep 28, 2018 | 28.87 | 29.04 | 28.63 | 28.93 | 990,000 | -0.13(-0.45%) |
Sep 27, 2018 | 29.02 | 29.49 | 28.84 | 29.06 | 1,067,800 | +0.15(+0.52%) |
Sep 26, 2018 | 29.14 | 29.44 | 28.85 | 28.91 | 1,516,670 | -0.10(-0.34%) |
Sep 25, 2018 | 28.50 | 29.05 | 28.29 | 29.01 | 912,272 | +0.65(+2.29%) |
Sep 24, 2018 | 29.03 | 29.11 | 28.32 | 28.36 | 1,952,708 | -0.89(-3.04%) |
Sep 21, 2018 | 29.23 | 29.36 | 28.79 | 29.25 | 2,209,500 | +0.08(+0.27%) |
Sep 20, 2018 | 28.80 | 29.55 | 28.70 | 29.17 | 1,270,599 | +0.58(+2.03%) |
Sep 19, 2018 | 28.20 | 28.74 | 28.16 | 28.59 | 1,242,377 | +0.35(+1.24%) |
Sep 18, 2018 | 27.94 | 28.47 | 27.75 | 28.24 | 1,094,589 | +0.32(+1.15%) |
Sep 17, 2018 | 28.22 | 28.32 | 27.72 | 27.92 | 838,153 | -0.28(-0.99%) |
Sep 14, 2018 | 27.84 | 28.53 | 27.82 | 28.20 | 1,162,700 | +0.27(+0.97%) |
Sep 13, 2018 | 27.65 | 28.25 | 27.53 | 27.93 | 1,099,842 | +0.41(+1.49%) |
Sep 12, 2018 | 27.14 | 27.59 | 26.84 | 27.52 | 835,280 | +0.34(+1.25%) |
Sep 11, 2018 | 27.57 | 27.76 | 27.02 | 27.18 | 1,774,110 | -0.61(-2.20%) |
Sep 10, 2018 | 26.85 | 27.91 | 26.66 | 27.79 | 1,976,052 | +1.15(+4.32%) |
Sep 07, 2018 | 26.19 | 26.87 | 26.14 | 26.64 | 2,784,000 | +0.33(+1.25%) |
Sep 06, 2018 | 26.16 | 26.55 | 26.04 | 26.31 | 3,933,299 | +0.06(+0.23%) |
Sep 05, 2018 | 26.22 | 26.51 | 26.03 | 26.25 | 1,878,636 | -0.16(-0.61%) |