Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.28 | 24.88 | 24.22 | 24.68 | 73,971,840 | +0.31(+1.28%) |
Nov 29, 2018 | 24.49 | 24.64 | 24.31 | 24.37 | 53,863,388 | -0.34(-1.37%) |
Nov 28, 2018 | 24.23 | 24.74 | 23.95 | 24.71 | 70,620,152 | +0.60(+2.49%) |
Nov 27, 2018 | 23.84 | 24.25 | 23.80 | 24.11 | 50,175,616 | +0.16(+0.65%) |
Nov 26, 2018 | 23.62 | 24.10 | 23.55 | 23.95 | 61,120,952 | +0.51(+2.19%) |
Nov 23, 2018 | 23.53 | 23.61 | 23.36 | 23.44 | 26,436,136 | -0.26(-1.10%) |
Nov 21, 2018 | 23.70 | 23.70 | 23.70 | 0 | -0.10(-0.40%) | |
Nov 20, 2018 | 23.83 | 23.96 | 23.44 | 23.79 | 106,233,168 | -0.32(-1.33%) |
Nov 19, 2018 | 24.14 | 24.35 | 23.93 | 24.12 | 52,892,632 | +0.00(+0.00%) |
Nov 16, 2018 | 24.06 | 24.24 | 23.83 | 24.12 | 60,360,868 | -0.13(-0.54%) |
Nov 15, 2018 | 23.59 | 24.31 | 23.36 | 24.25 | 76,125,032 | +0.60(+2.54%) |
Nov 14, 2018 | 24.29 | 24.42 | 23.27 | 23.65 | 79,498,872 | -0.48(-1.98%) |
Nov 13, 2018 | 24.12 | 24.45 | 24.06 | 24.12 | 66,022,760 | +0.01(+0.04%) |
Nov 12, 2018 | 24.66 | 24.79 | 24.02 | 24.12 | 57,878,804 | -0.67(-2.70%) |
Nov 09, 2018 | 24.98 | 25.11 | 24.66 | 24.79 | 49,791,176 | -0.30(-1.21%) |
Nov 08, 2018 | 24.77 | 25.31 | 24.71 | 25.09 | 56,832,272 | +0.29(+1.16%) |
Nov 07, 2018 | 24.70 | 24.92 | 24.45 | 24.80 | 65,199,332 | +0.29(+1.17%) |
Nov 06, 2018 | 24.35 | 24.55 | 24.11 | 24.52 | 49,722,340 | +0.13(+0.53%) |
Nov 05, 2018 | 24.29 | 24.54 | 24.24 | 24.39 | 47,286,504 | +0.15(+0.61%) |
Nov 02, 2018 | 24.34 | 24.66 | 23.92 | 24.24 | 79,409,440 | +0.07(+0.29%) |
Nov 01, 2018 | 24.13 | 24.33 | 23.99 | 24.17 | 57,318,720 | +0.27(+1.13%) |
Oct 31, 2018 | 23.55 | 24.23 | 23.52 | 23.90 | 106,166,568 | +0.63(+2.69%) |
Oct 30, 2018 | 23.26 | 23.34 | 22.87 | 23.27 | 90,891,232 | +0.15(+0.64%) |
Oct 29, 2018 | 23.19 | 23.62 | 22.85 | 23.13 | 102,823,584 | +0.19(+0.83%) |
Oct 26, 2018 | 22.88 | 23.10 | 22.49 | 22.93 | 104,832,048 | -0.17(-0.75%) |
Oct 25, 2018 | 22.93 | 23.40 | 22.75 | 23.11 | 84,863,336 | +0.35(+1.53%) |
Oct 24, 2018 | 23.34 | 23.38 | 22.66 | 22.76 | 99,386,616 | -0.72(-3.07%) |
Oct 23, 2018 | 22.93 | 23.64 | 22.68 | 23.48 | 117,802,832 | -0.31(-1.32%) |
Oct 22, 2018 | 24.61 | 24.64 | 23.73 | 23.79 | 103,475,096 | -0.82(-3.32%) |
Oct 19, 2018 | 24.45 | 24.79 | 24.31 | 24.61 | 73,995,664 | +0.06(+0.25%) |
Oct 18, 2018 | 24.92 | 25.12 | 24.45 | 24.55 | 89,014,968 | -0.56(-2.25%) |
Oct 17, 2018 | 24.65 | 25.37 | 24.47 | 25.12 | 90,975,984 | +0.32(+1.30%) |
Oct 16, 2018 | 24.54 | 24.84 | 24.25 | 24.79 | 101,118,320 | +0.53(+2.19%) |
Oct 15, 2018 | 24.76 | 24.87 | 24.02 | 24.26 | 131,799,416 | -0.47(-1.90%) |
Oct 12, 2018 | 25.19 | 25.24 | 24.10 | 24.73 | 117,691,856 | +0.09(+0.35%) |
Oct 11, 2018 | 25.11 | 25.42 | 24.56 | 24.65 | 128,186,304 | -0.76(-3.01%) |
Oct 10, 2018 | 26.05 | 26.18 | 25.38 | 25.41 | 101,685,168 | -0.64(-2.47%) |
Oct 09, 2018 | 26.10 | 26.24 | 25.96 | 26.05 | 67,731,784 | -0.25(-0.96%) |
Oct 08, 2018 | 26.11 | 26.44 | 25.99 | 26.31 | 54,619,832 | +0.03(+0.13%) |
Oct 05, 2018 | 26.59 | 26.64 | 26.11 | 26.27 | 59,756,524 | -0.17(-0.66%) |
Oct 04, 2018 | 26.22 | 26.76 | 26.19 | 26.44 | 83,188,304 | +0.37(+1.43%) |
Oct 03, 2018 | 25.91 | 26.22 | 25.83 | 26.07 | 70,274,400 | +0.37(+1.42%) |
Oct 02, 2018 | 25.71 | 25.83 | 25.44 | 25.71 | 49,392,616 | -0.06(-0.24%) |
Oct 01, 2018 | 25.79 | 26.02 | 25.67 | 25.77 | 62,009,832 | +0.17(+0.64%) |
Sep 28, 2018 | 25.77 | 25.94 | 25.57 | 25.60 | 85,965,512 | -0.42(-1.60%) |
Sep 27, 2018 | 26.28 | 26.34 | 26.01 | 26.02 | 52,779,032 | -0.17(-0.63%) |
Sep 26, 2018 | 26.69 | 26.71 | 26.12 | 26.18 | 66,577,768 | -0.47(-1.76%) |
Sep 25, 2018 | 26.81 | 26.98 | 26.59 | 26.65 | 47,091,708 | -0.06(-0.23%) |
Sep 24, 2018 | 26.92 | 27.11 | 26.64 | 26.71 | 52,455,776 | -0.25(-0.93%) |
Sep 21, 2018 | 27.24 | 27.26 | 26.91 | 26.97 | 98,950,504 | -0.14(-0.51%) |
Sep 20, 2018 | 27.20 | 27.26 | 27.06 | 27.11 | 95,914,424 | +0.17(+0.61%) |
Sep 19, 2018 | 26.18 | 27.11 | 26.18 | 26.94 | 106,617,920 | +0.69(+2.62%) |
Sep 18, 2018 | 26.36 | 26.42 | 26.18 | 26.25 | 57,421,120 | -0.06(-0.23%) |
Sep 17, 2018 | 26.37 | 26.50 | 26.20 | 26.31 | 40,295,664 | -0.08(-0.30%) |
Sep 14, 2018 | 26.18 | 26.41 | 26.17 | 26.39 | 38,828,756 | +0.20(+0.76%) |
Sep 13, 2018 | 26.53 | 26.65 | 26.14 | 26.19 | 67,942,392 | -0.25(-0.95%) |
Sep 12, 2018 | 26.84 | 26.91 | 26.40 | 26.44 | 68,430,872 | -0.36(-1.36%) |
Sep 11, 2018 | 26.70 | 26.85 | 26.68 | 26.81 | 61,062,188 | +0.03(+0.10%) |
Sep 10, 2018 | 26.84 | 26.94 | 26.72 | 26.78 | 39,295,928 | -0.03(-0.13%) |
Sep 07, 2018 | 26.94 | 27.04 | 26.62 | 26.82 | 56,503,400 | +0.01(+0.03%) |
Sep 06, 2018 | 26.98 | 27.04 | 26.71 | 26.81 | 49,070,384 | -0.16(-0.58%) |
Sep 05, 2018 | 26.87 | 27.02 | 26.78 | 26.97 | 56,091,132 | +0.03(+0.13%) |