Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.73 | 26.00 | 25.59 | 26.00 | 3,645,698 | +0.36(+1.39%) |
Nov 29, 2018 | 25.77 | 25.82 | 25.45 | 25.64 | 2,485,490 | -0.19(-0.74%) |
Nov 28, 2018 | 25.58 | 25.89 | 25.57 | 25.83 | 2,125,860 | +0.23(+0.89%) |
Nov 27, 2018 | 25.61 | 25.69 | 25.45 | 25.60 | 1,573,398 | +0.00(+0.00%) |
Nov 26, 2018 | 25.85 | 25.96 | 25.53 | 25.60 | 1,808,745 | -0.15(-0.57%) |
Nov 23, 2018 | 25.79 | 25.88 | 25.57 | 25.75 | 634,767 | -0.08(-0.32%) |
Nov 21, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.06(+0.25%) | |
Nov 20, 2018 | 25.95 | 26.17 | 25.70 | 25.77 | 1,986,902 | -0.23(-0.88%) |
Nov 19, 2018 | 25.98 | 26.29 | 25.73 | 26.00 | 1,948,206 | +0.02(+0.07%) |
Nov 16, 2018 | 25.63 | 26.00 | 25.58 | 25.98 | 1,874,305 | +0.28(+1.10%) |
Nov 15, 2018 | 25.75 | 25.81 | 25.37 | 25.69 | 1,905,794 | -0.21(-0.81%) |
Nov 14, 2018 | 25.99 | 26.05 | 25.73 | 25.90 | 1,342,494 | +0.05(+0.19%) |
Nov 13, 2018 | 25.78 | 25.91 | 25.49 | 25.85 | 1,781,664 | +0.07(+0.28%) |
Nov 12, 2018 | 25.91 | 26.16 | 25.75 | 25.78 | 1,815,906 | -0.13(-0.49%) |
Nov 09, 2018 | 25.91 | 26.01 | 25.71 | 25.91 | 1,312,051 | +0.00(+0.00%) |
Nov 08, 2018 | 25.81 | 25.94 | 25.64 | 25.91 | 1,393,486 | +0.03(+0.11%) |
Nov 07, 2018 | 25.69 | 25.89 | 25.53 | 25.88 | 1,396,743 | +0.32(+1.24%) |
Nov 06, 2018 | 25.36 | 25.57 | 25.27 | 25.56 | 1,688,600 | +0.29(+1.15%) |
Nov 05, 2018 | 25.06 | 25.39 | 24.98 | 25.27 | 1,737,614 | +0.31(+1.23%) |
Nov 02, 2018 | 25.19 | 25.25 | 24.68 | 24.97 | 1,706,858 | -0.24(-0.97%) |
Nov 01, 2018 | 25.13 | 25.31 | 24.90 | 25.21 | 2,689,014 | +0.22(+0.87%) |
Oct 31, 2018 | 25.34 | 25.39 | 24.74 | 24.99 | 3,519,334 | -0.37(-1.47%) |
Oct 30, 2018 | 25.50 | 25.78 | 25.32 | 25.36 | 2,680,361 | -0.05(-0.21%) |
Oct 29, 2018 | 25.28 | 25.61 | 25.27 | 25.42 | 2,565,129 | +0.31(+1.23%) |
Oct 26, 2018 | 25.69 | 25.74 | 24.96 | 25.11 | 2,399,287 | -0.63(-2.43%) |
Oct 25, 2018 | 25.56 | 25.97 | 25.18 | 25.74 | 1,979,563 | +0.34(+1.36%) |
Oct 24, 2018 | 25.09 | 25.52 | 24.94 | 25.39 | 2,539,693 | +0.33(+1.30%) |
Oct 23, 2018 | 24.62 | 25.17 | 24.52 | 25.07 | 2,128,568 | +0.32(+1.28%) |
Oct 22, 2018 | 25.16 | 25.25 | 24.73 | 24.75 | 1,663,415 | -0.39(-1.55%) |
Oct 19, 2018 | 24.99 | 25.16 | 24.97 | 25.14 | 1,727,045 | +0.16(+0.65%) |
Oct 18, 2018 | 24.83 | 25.16 | 24.79 | 24.97 | 2,056,258 | +0.11(+0.44%) |
Oct 17, 2018 | 24.85 | 24.97 | 24.62 | 24.87 | 1,760,537 | -0.04(-0.15%) |
Oct 16, 2018 | 24.40 | 24.97 | 24.20 | 24.90 | 2,397,017 | +0.60(+2.46%) |
Oct 15, 2018 | 24.23 | 24.58 | 24.12 | 24.30 | 2,746,695 | +0.00(+0.00%) |
Oct 12, 2018 | 24.58 | 24.73 | 24.14 | 24.30 | 2,476,505 | -0.03(-0.11%) |
Oct 11, 2018 | 25.40 | 25.40 | 24.33 | 24.33 | 3,058,325 | -1.03(-4.07%) |
Oct 10, 2018 | 25.84 | 26.06 | 25.34 | 25.36 | 2,643,646 | -0.58(-2.24%) |
Oct 09, 2018 | 25.65 | 25.98 | 25.47 | 25.94 | 3,439,472 | +0.34(+1.31%) |
Oct 08, 2018 | 25.26 | 25.74 | 25.22 | 25.61 | 1,880,409 | +0.41(+1.62%) |
Oct 05, 2018 | 25.16 | 25.40 | 25.11 | 25.20 | 1,554,848 | +0.05(+0.18%) |
Oct 04, 2018 | 25.10 | 25.23 | 24.82 | 25.16 | 2,150,232 | -0.05(-0.18%) |
Oct 03, 2018 | 25.46 | 25.56 | 25.06 | 25.20 | 1,766,072 | -0.18(-0.71%) |
Oct 02, 2018 | 25.46 | 25.53 | 25.35 | 25.38 | 1,560,773 | -0.05(-0.21%) |
Oct 01, 2018 | 25.70 | 25.78 | 25.44 | 25.44 | 1,974,615 | -0.28(-1.09%) |
Sep 28, 2018 | 25.14 | 25.72 | 25.14 | 25.72 | 2,923,379 | +0.60(+2.38%) |
Sep 27, 2018 | 25.16 | 25.30 | 25.05 | 25.12 | 1,642,475 | +0.03(+0.11%) |
Sep 26, 2018 | 25.47 | 25.53 | 25.09 | 25.09 | 1,565,204 | -0.38(-1.49%) |
Sep 25, 2018 | 25.49 | 25.63 | 25.37 | 25.47 | 1,396,306 | +0.02(+0.07%) |
Sep 24, 2018 | 25.98 | 25.99 | 25.42 | 25.46 | 1,904,112 | -0.59(-2.26%) |
Sep 21, 2018 | 26.01 | 26.21 | 25.93 | 26.04 | 5,036,848 | +0.01(+0.03%) |
Sep 20, 2018 | 25.63 | 26.06 | 25.53 | 26.04 | 2,644,506 | +0.40(+1.56%) |
Sep 19, 2018 | 26.09 | 26.09 | 25.57 | 25.64 | 1,737,954 | -0.39(-1.50%) |
Sep 18, 2018 | 26.26 | 26.31 | 25.96 | 26.03 | 1,701,873 | -0.27(-1.03%) |
Sep 17, 2018 | 26.11 | 26.33 | 25.92 | 26.30 | 1,815,550 | +0.24(+0.94%) |
Sep 14, 2018 | 26.09 | 26.09 | 25.74 | 26.05 | 2,150,313 | -0.10(-0.38%) |
Sep 13, 2018 | 26.17 | 26.25 | 25.97 | 26.15 | 2,282,055 | +0.12(+0.45%) |
Sep 12, 2018 | 25.98 | 26.12 | 25.88 | 26.04 | 2,951,224 | +0.06(+0.24%) |
Sep 11, 2018 | 25.84 | 26.05 | 25.79 | 25.97 | 2,838,895 | +0.02(+0.07%) |
Sep 10, 2018 | 25.85 | 26.12 | 25.84 | 25.95 | 3,454,464 | +0.21(+0.81%) |
Sep 07, 2018 | 25.77 | 25.80 | 25.57 | 25.75 | 3,700,748 | -0.12(-0.46%) |
Sep 06, 2018 | 25.76 | 25.98 | 25.71 | 25.86 | 2,096,292 | +0.16(+0.64%) |
Sep 05, 2018 | 25.27 | 25.75 | 25.20 | 25.70 | 1,539,419 | +0.34(+1.32%) |