Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.72 | 22.80 | 22.64 | 22.79 | 6,989,480 | -0.08(-0.33%) |
Nov 29, 2018 | 22.91 | 23.03 | 22.78 | 22.87 | 7,226,553 | -0.26(-1.12%) |
Nov 28, 2018 | 22.82 | 23.16 | 22.67 | 23.13 | 9,781,602 | +0.66(+2.92%) |
Nov 27, 2018 | 22.33 | 22.48 | 22.28 | 22.47 | 7,827,103 | -0.10(-0.45%) |
Nov 26, 2018 | 22.55 | 22.58 | 22.43 | 22.57 | 8,591,435 | +0.47(+2.11%) |
Nov 23, 2018 | 22.11 | 22.22 | 22.10 | 22.11 | 7,318,966 | -0.38(-1.67%) |
Nov 21, 2018 | 22.48 | 22.48 | 22.48 | 0 | +0.35(+1.58%) | |
Nov 20, 2018 | 22.19 | 22.33 | 22.08 | 22.13 | 11,218,766 | -0.34(-1.52%) |
Nov 19, 2018 | 22.65 | 22.65 | 22.42 | 22.48 | 8,101,334 | -0.32(-1.41%) |
Nov 16, 2018 | 22.63 | 22.85 | 22.56 | 22.80 | 8,743,133 | -0.27(-1.19%) |
Nov 15, 2018 | 22.78 | 23.16 | 22.73 | 23.07 | 13,493,800 | +0.40(+1.78%) |
Nov 14, 2018 | 22.82 | 22.86 | 22.50 | 22.67 | 9,040,673 | +0.07(+0.30%) |
Nov 13, 2018 | 22.57 | 22.81 | 22.50 | 22.60 | 13,278,168 | +0.22(+0.98%) |
Nov 12, 2018 | 22.73 | 22.76 | 22.35 | 22.38 | 10,487,015 | -0.29(-1.27%) |
Nov 09, 2018 | 22.70 | 22.75 | 22.59 | 22.67 | 7,277,762 | -0.46(-1.98%) |
Nov 08, 2018 | 23.19 | 23.26 | 23.04 | 23.13 | 5,525,760 | -0.37(-1.57%) |
Nov 07, 2018 | 23.28 | 23.53 | 23.25 | 23.50 | 6,425,246 | +0.51(+2.23%) |
Nov 06, 2018 | 22.94 | 23.03 | 22.87 | 22.98 | 6,574,183 | -0.19(-0.83%) |
Nov 05, 2018 | 23.09 | 23.21 | 23.01 | 23.17 | 12,158,861 | -0.03(-0.12%) |
Nov 02, 2018 | 23.38 | 23.45 | 23.01 | 23.20 | 15,132,087 | +0.01(+0.03%) |
Nov 01, 2018 | 22.91 | 23.20 | 22.80 | 23.19 | 12,687,713 | +0.52(+2.29%) |
Oct 31, 2018 | 22.69 | 22.77 | 22.58 | 22.67 | 11,419,400 | +0.34(+1.50%) |
Oct 30, 2018 | 22.07 | 22.39 | 22.03 | 22.34 | 11,625,987 | +0.53(+2.42%) |
Oct 29, 2018 | 22.22 | 22.28 | 21.59 | 21.81 | 12,667,730 | -0.05(-0.22%) |
Oct 26, 2018 | 21.78 | 22.11 | 21.63 | 21.86 | 13,634,425 | -0.47(-2.08%) |
Oct 25, 2018 | 22.16 | 22.49 | 22.12 | 22.33 | 13,116,995 | +0.34(+1.56%) |
Oct 24, 2018 | 22.57 | 22.57 | 21.97 | 21.98 | 10,579,098 | -0.60(-2.67%) |
Oct 23, 2018 | 22.37 | 22.70 | 22.24 | 22.59 | 12,702,344 | -0.38(-1.64%) |
Oct 22, 2018 | 23.21 | 23.21 | 22.90 | 22.96 | 7,260,598 | +0.05(+0.21%) |
Oct 19, 2018 | 23.12 | 23.21 | 22.89 | 22.91 | 10,426,944 | +0.25(+1.09%) |
Oct 18, 2018 | 23.02 | 23.05 | 22.58 | 22.67 | 12,464,885 | -0.47(-2.04%) |
Oct 17, 2018 | 23.26 | 23.28 | 23.00 | 23.14 | 6,827,976 | -0.31(-1.34%) |
Oct 16, 2018 | 23.20 | 23.49 | 23.15 | 23.45 | 8,344,892 | +0.59(+2.57%) |
Oct 15, 2018 | 22.97 | 23.02 | 22.86 | 22.87 | 8,523,427 | -0.28(-1.21%) |
Oct 12, 2018 | 23.22 | 23.37 | 22.89 | 23.15 | 14,330,655 | +0.56(+2.48%) |
Oct 11, 2018 | 22.56 | 22.82 | 22.33 | 22.59 | 29,437,418 | -0.74(-3.17%) |
Oct 10, 2018 | 23.91 | 23.91 | 23.28 | 23.32 | 14,390,122 | -0.77(-3.18%) |
Oct 09, 2018 | 24.03 | 24.19 | 23.97 | 24.09 | 8,839,764 | -0.05(-0.23%) |
Oct 08, 2018 | 23.97 | 24.20 | 23.92 | 24.15 | 7,245,791 | +0.06(+0.26%) |
Oct 05, 2018 | 24.26 | 24.29 | 23.97 | 24.08 | 9,825,395 | -0.52(-2.11%) |
Oct 04, 2018 | 24.81 | 24.84 | 24.49 | 24.60 | 9,958,976 | -0.62(-2.47%) |
Oct 03, 2018 | 25.43 | 25.43 | 25.19 | 25.23 | 8,936,080 | -0.21(-0.83%) |
Oct 02, 2018 | 25.43 | 25.50 | 25.37 | 25.44 | 5,421,954 | -0.45(-1.75%) |
Oct 01, 2018 | 25.95 | 25.97 | 25.85 | 25.89 | 5,520,910 | +0.09(+0.34%) |
Sep 28, 2018 | 25.80 | 25.88 | 25.75 | 25.80 | 5,626,388 | -0.08(-0.29%) |
Sep 27, 2018 | 25.81 | 25.95 | 25.78 | 25.88 | 6,380,614 | +0.33(+1.29%) |
Sep 26, 2018 | 25.61 | 25.77 | 25.54 | 25.55 | 8,997,467 | -0.12(-0.45%) |
Sep 25, 2018 | 25.73 | 25.74 | 25.62 | 25.66 | 6,845,168 | +0.05(+0.19%) |
Sep 24, 2018 | 25.47 | 25.65 | 25.47 | 25.62 | 6,695,035 | -0.03(-0.11%) |
Sep 21, 2018 | 25.70 | 25.73 | 25.63 | 25.64 | 8,153,858 | +0.19(+0.75%) |
Sep 20, 2018 | 25.39 | 25.48 | 25.31 | 25.45 | 5,510,484 | +0.07(+0.27%) |
Sep 19, 2018 | 25.37 | 25.41 | 25.31 | 25.38 | 5,056,470 | +0.18(+0.71%) |
Sep 18, 2018 | 25.14 | 25.25 | 25.14 | 25.21 | 5,898,419 | +0.03(+0.14%) |
Sep 17, 2018 | 25.23 | 25.29 | 25.13 | 25.17 | 6,095,298 | -0.20(-0.78%) |
Sep 14, 2018 | 25.37 | 25.47 | 25.30 | 25.37 | 9,142,023 | +0.25(+1.01%) |
Sep 13, 2018 | 25.11 | 25.19 | 25.03 | 25.12 | 9,193,364 | +0.04(+0.16%) |
Sep 12, 2018 | 24.99 | 25.21 | 24.95 | 25.08 | 11,854,627 | -0.10(-0.38%) |
Sep 11, 2018 | 24.94 | 25.18 | 24.92 | 25.17 | 7,856,046 | +0.14(+0.55%) |
Sep 10, 2018 | 25.13 | 25.14 | 24.99 | 25.04 | 4,551,048 | -0.30(-1.19%) |
Sep 07, 2018 | 25.30 | 25.47 | 25.29 | 25.34 | 8,157,072 | -0.15(-0.59%) |
Sep 06, 2018 | 25.55 | 25.61 | 25.41 | 25.49 | 6,037,737 | -0.08(-0.29%) |
Sep 05, 2018 | 25.54 | 25.61 | 25.45 | 25.56 | 8,361,853 | -0.16(-0.61%) |