Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.62 | 23.63 | 23.49 | 23.60 | 524,370 | -0.17(-0.73%) |
Nov 29, 2018 | 23.71 | 23.81 | 23.67 | 23.77 | 498,839 | -0.24(-1.00%) |
Nov 28, 2018 | 23.62 | 24.04 | 23.51 | 24.01 | 973,274 | +0.38(+1.61%) |
Nov 27, 2018 | 23.48 | 23.63 | 23.41 | 23.63 | 2,925,646 | -0.06(-0.24%) |
Nov 26, 2018 | 23.60 | 23.72 | 23.59 | 23.69 | 1,597,754 | +0.55(+2.36%) |
Nov 23, 2018 | 23.11 | 23.20 | 23.11 | 23.14 | 189,725 | -0.19(-0.82%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.19(+0.82%) | |
Nov 20, 2018 | 23.26 | 23.32 | 23.07 | 23.14 | 516,526 | -0.51(-2.14%) |
Nov 19, 2018 | 23.82 | 23.82 | 23.59 | 23.65 | 517,300 | -0.17(-0.73%) |
Nov 16, 2018 | 23.68 | 23.84 | 23.62 | 23.82 | 966,257 | +0.01(+0.03%) |
Nov 15, 2018 | 23.52 | 23.87 | 23.44 | 23.81 | 1,036,108 | +0.01(+0.03%) |
Nov 14, 2018 | 23.81 | 23.86 | 23.53 | 23.81 | 11,382,889 | +0.25(+1.05%) |
Nov 13, 2018 | 23.53 | 23.75 | 23.49 | 23.56 | 697,744 | +0.24(+1.03%) |
Nov 12, 2018 | 23.57 | 23.57 | 23.31 | 23.32 | 328,823 | -0.56(-2.36%) |
Nov 09, 2018 | 23.72 | 23.90 | 23.62 | 23.88 | 1,120,838 | +0.12(+0.49%) |
Nov 08, 2018 | 24.08 | 24.12 | 23.75 | 23.76 | 706,611 | -0.34(-1.41%) |
Nov 07, 2018 | 24.08 | 24.13 | 24.01 | 24.10 | 587,226 | +0.21(+0.87%) |
Nov 06, 2018 | 23.43 | 23.93 | 23.41 | 23.90 | 1,272,319 | +0.44(+1.87%) |
Nov 05, 2018 | 23.56 | 23.61 | 23.38 | 23.46 | 488,332 | -0.03(-0.14%) |
Nov 02, 2018 | 23.57 | 23.58 | 23.33 | 23.49 | 487,053 | +0.15(+0.64%) |
Nov 01, 2018 | 23.29 | 23.36 | 23.20 | 23.34 | 487,491 | +0.41(+1.81%) |
Oct 31, 2018 | 22.99 | 23.11 | 22.90 | 22.93 | 765,503 | +0.02(+0.07%) |
Oct 30, 2018 | 22.84 | 22.94 | 22.75 | 22.91 | 583,489 | +0.13(+0.58%) |
Oct 29, 2018 | 22.97 | 23.06 | 22.61 | 22.78 | 845,091 | +0.09(+0.40%) |
Oct 26, 2018 | 22.46 | 22.80 | 22.36 | 22.69 | 1,263,102 | +0.05(+0.22%) |
Oct 25, 2018 | 22.61 | 22.80 | 22.55 | 22.64 | 937,017 | +0.29(+1.30%) |
Oct 24, 2018 | 22.77 | 22.77 | 22.35 | 22.35 | 859,607 | -0.65(-2.81%) |
Oct 23, 2018 | 22.87 | 23.09 | 22.73 | 22.99 | 1,105,118 | +0.01(+0.04%) |
Oct 22, 2018 | 23.16 | 23.20 | 22.96 | 22.99 | 583,147 | -0.40(-1.70%) |
Oct 19, 2018 | 23.23 | 23.48 | 23.20 | 23.38 | 569,778 | +0.39(+1.69%) |
Oct 18, 2018 | 23.40 | 23.47 | 22.93 | 22.99 | 897,702 | -0.64(-2.70%) |
Oct 17, 2018 | 23.71 | 23.76 | 23.57 | 23.63 | 399,357 | -0.31(-1.31%) |
Oct 16, 2018 | 23.95 | 23.97 | 23.88 | 23.95 | 616,926 | +0.40(+1.69%) |
Oct 15, 2018 | 23.44 | 23.63 | 23.42 | 23.55 | 499,394 | +0.12(+0.50%) |
Oct 12, 2018 | 23.63 | 23.64 | 23.21 | 23.43 | 882,444 | -0.20(-0.84%) |
Oct 11, 2018 | 24.00 | 24.02 | 23.52 | 23.63 | 1,581,591 | -0.24(-1.01%) |
Oct 10, 2018 | 24.22 | 24.22 | 23.85 | 23.87 | 1,012,463 | -0.31(-1.30%) |
Oct 09, 2018 | 24.07 | 24.27 | 24.03 | 24.19 | 610,516 | +0.02(+0.07%) |
Oct 08, 2018 | 23.98 | 24.18 | 23.95 | 24.17 | 595,313 | +0.02(+0.10%) |
Oct 05, 2018 | 24.20 | 24.23 | 24.05 | 24.15 | 482,222 | -0.15(-0.61%) |
Oct 04, 2018 | 24.41 | 24.44 | 24.17 | 24.29 | 555,073 | -0.08(-0.34%) |
Oct 03, 2018 | 24.53 | 24.57 | 24.36 | 24.38 | 764,899 | +0.09(+0.38%) |
Oct 02, 2018 | 24.34 | 24.36 | 24.22 | 24.29 | 445,420 | -0.23(-0.95%) |
Oct 01, 2018 | 24.73 | 24.76 | 24.49 | 24.52 | 382,599 | +0.00(+0.00%) |
Sep 28, 2018 | 24.51 | 24.71 | 24.47 | 24.52 | 2,920,147 | -0.53(-2.12%) |
Sep 27, 2018 | 25.13 | 25.25 | 25.03 | 25.05 | 407,030 | -0.22(-0.85%) |
Sep 26, 2018 | 25.26 | 25.45 | 25.21 | 25.26 | 801,516 | -0.05(-0.20%) |
Sep 25, 2018 | 25.40 | 25.42 | 25.28 | 25.31 | 378,210 | +0.01(+0.03%) |
Sep 24, 2018 | 25.57 | 25.57 | 25.30 | 25.30 | 289,450 | -0.23(-0.91%) |
Sep 21, 2018 | 25.46 | 25.57 | 25.45 | 25.54 | 902,371 | -0.18(-0.71%) |
Sep 20, 2018 | 25.60 | 25.77 | 25.50 | 25.72 | 5,583,398 | +0.57(+2.27%) |
Sep 19, 2018 | 25.02 | 25.15 | 25.02 | 25.15 | 928,199 | +0.17(+0.70%) |
Sep 18, 2018 | 24.94 | 25.03 | 24.94 | 24.97 | 383,005 | +0.18(+0.73%) |
Sep 17, 2018 | 24.89 | 24.95 | 24.77 | 24.79 | 299,252 | +0.20(+0.81%) |
Sep 14, 2018 | 24.63 | 24.71 | 24.53 | 24.59 | 530,891 | -0.07(-0.30%) |
Sep 13, 2018 | 24.75 | 24.82 | 24.62 | 24.67 | 370,614 | +0.30(+1.22%) |
Sep 12, 2018 | 24.30 | 24.47 | 24.29 | 24.37 | 469,804 | -0.05(-0.20%) |
Sep 11, 2018 | 24.20 | 24.43 | 24.19 | 24.42 | 512,716 | +0.02(+0.07%) |
Sep 10, 2018 | 24.44 | 24.47 | 24.37 | 24.40 | 1,112,586 | +0.44(+1.83%) |
Sep 07, 2018 | 23.95 | 24.07 | 23.90 | 23.96 | 689,217 | -0.36(-1.46%) |
Sep 06, 2018 | 24.44 | 24.53 | 24.25 | 24.32 | 991,114 | -0.26(-1.04%) |
Sep 05, 2018 | 24.66 | 24.70 | 24.51 | 24.58 | 526,374 | -0.07(-0.30%) |