Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.42 | 22.45 | 22.18 | 22.40 | 6,774,257 | +0.01(+0.04%) |
Nov 29, 2018 | 22.61 | 22.76 | 22.37 | 22.39 | 5,044,611 | -0.39(-1.70%) |
Nov 28, 2018 | 22.47 | 22.81 | 22.37 | 22.78 | 5,231,141 | +0.29(+1.30%) |
Nov 27, 2018 | 22.21 | 22.53 | 22.18 | 22.49 | 6,809,058 | +0.11(+0.50%) |
Nov 26, 2018 | 22.35 | 22.55 | 22.25 | 22.37 | 6,632,314 | +0.34(+1.53%) |
Nov 23, 2018 | 22.01 | 22.27 | 21.86 | 22.04 | 2,489,052 | -0.09(-0.39%) |
Nov 21, 2018 | 22.12 | 22.12 | 22.12 | 0 | +0.29(+1.34%) | |
Nov 20, 2018 | 21.80 | 22.26 | 21.61 | 21.83 | 6,914,493 | -0.18(-0.82%) |
Nov 19, 2018 | 22.36 | 22.49 | 21.73 | 22.01 | 7,258,290 | -0.33(-1.47%) |
Nov 16, 2018 | 22.72 | 22.75 | 21.93 | 22.34 | 10,794,900 | -0.52(-2.26%) |
Nov 15, 2018 | 22.98 | 22.98 | 22.36 | 22.86 | 11,339,535 | -0.35(-1.52%) |
Nov 14, 2018 | 24.01 | 24.08 | 22.99 | 23.21 | 6,734,509 | -0.63(-2.64%) |
Nov 13, 2018 | 23.46 | 24.13 | 23.46 | 23.84 | 5,939,583 | +0.38(+1.62%) |
Nov 12, 2018 | 23.79 | 23.95 | 23.40 | 23.46 | 4,026,030 | -0.35(-1.48%) |
Nov 09, 2018 | 23.55 | 24.12 | 23.49 | 23.81 | 6,607,006 | +0.12(+0.51%) |
Nov 08, 2018 | 23.51 | 23.77 | 23.45 | 23.69 | 6,294,523 | +0.11(+0.48%) |
Nov 07, 2018 | 23.26 | 23.61 | 22.97 | 23.58 | 9,222,675 | +0.41(+1.79%) |
Nov 06, 2018 | 22.99 | 23.30 | 22.72 | 23.17 | 10,298,497 | +0.13(+0.56%) |
Nov 05, 2018 | 22.85 | 23.29 | 22.79 | 23.04 | 6,795,862 | +0.25(+1.10%) |
Nov 02, 2018 | 23.53 | 23.55 | 22.52 | 22.79 | 21,872,110 | -2.41(-9.58%) |
Nov 01, 2018 | 24.89 | 25.24 | 24.75 | 25.20 | 4,872,387 | +0.48(+1.94%) |
Oct 31, 2018 | 24.85 | 25.12 | 24.61 | 24.72 | 5,665,691 | +0.12(+0.49%) |
Oct 30, 2018 | 24.17 | 24.63 | 24.05 | 24.60 | 5,936,730 | +0.62(+2.61%) |
Oct 29, 2018 | 24.24 | 24.73 | 23.63 | 23.98 | 6,352,358 | +0.03(+0.11%) |
Oct 26, 2018 | 24.40 | 24.46 | 23.72 | 23.95 | 9,314,909 | -0.73(-2.95%) |
Oct 25, 2018 | 24.61 | 24.87 | 24.27 | 24.68 | 7,321,842 | +0.23(+0.95%) |
Oct 24, 2018 | 25.38 | 25.66 | 24.40 | 24.45 | 7,785,597 | -0.87(-3.45%) |
Oct 23, 2018 | 24.67 | 25.41 | 24.39 | 25.32 | 8,498,975 | +0.09(+0.37%) |
Oct 22, 2018 | 26.97 | 27.02 | 25.18 | 25.23 | 10,307,504 | -1.62(-6.03%) |
Oct 19, 2018 | 26.07 | 27.17 | 25.18 | 26.84 | 11,960,040 | +1.47(+5.80%) |
Oct 18, 2018 | 25.71 | 25.80 | 25.21 | 25.37 | 6,761,543 | -0.37(-1.43%) |
Oct 17, 2018 | 25.80 | 26.06 | 25.42 | 25.74 | 4,274,235 | -0.10(-0.40%) |
Oct 16, 2018 | 25.60 | 25.87 | 25.30 | 25.84 | 3,493,159 | +0.39(+1.55%) |
Oct 15, 2018 | 25.48 | 25.71 | 25.33 | 25.45 | 4,064,049 | -0.09(-0.37%) |
Oct 12, 2018 | 25.65 | 25.93 | 25.06 | 25.54 | 6,107,644 | +0.09(+0.37%) |
Oct 11, 2018 | 25.94 | 26.06 | 25.26 | 25.45 | 8,491,399 | -0.68(-2.59%) |
Oct 10, 2018 | 26.78 | 27.02 | 26.12 | 26.13 | 6,250,345 | -0.54(-2.02%) |
Oct 09, 2018 | 26.67 | 26.84 | 26.52 | 26.67 | 4,369,922 | -0.15(-0.57%) |
Oct 08, 2018 | 26.63 | 27.02 | 26.49 | 26.82 | 5,282,689 | +0.02(+0.06%) |
Oct 05, 2018 | 27.04 | 27.18 | 26.73 | 26.80 | 3,044,768 | -0.16(-0.60%) |
Oct 04, 2018 | 27.23 | 27.34 | 26.79 | 26.96 | 4,075,239 | -0.24(-0.88%) |
Oct 03, 2018 | 27.03 | 27.44 | 26.95 | 27.20 | 4,504,905 | +0.38(+1.40%) |
Oct 02, 2018 | 26.86 | 27.08 | 26.59 | 26.83 | 5,570,366 | -0.12(-0.44%) |
Oct 01, 2018 | 26.75 | 27.22 | 26.68 | 26.95 | 5,932,229 | +0.34(+1.29%) |
Sep 28, 2018 | 26.90 | 26.96 | 26.49 | 26.61 | 5,760,458 | -0.42(-1.55%) |
Sep 27, 2018 | 27.29 | 27.38 | 27.02 | 27.02 | 4,353,934 | -0.29(-1.07%) |
Sep 26, 2018 | 27.88 | 28.05 | 27.26 | 27.32 | 5,447,328 | -0.92(-3.24%) |
Sep 25, 2018 | 28.39 | 28.39 | 27.97 | 28.23 | 4,142,872 | -0.05(-0.18%) |
Sep 24, 2018 | 28.61 | 28.69 | 28.15 | 28.28 | 4,144,276 | -0.37(-1.28%) |
Sep 21, 2018 | 28.77 | 28.95 | 28.59 | 28.65 | 11,598,135 | -0.11(-0.39%) |
Sep 20, 2018 | 28.72 | 28.92 | 28.63 | 28.76 | 5,650,617 | +0.18(+0.63%) |
Sep 19, 2018 | 28.29 | 28.76 | 28.21 | 28.58 | 5,016,323 | +0.35(+1.24%) |
Sep 18, 2018 | 27.91 | 28.27 | 27.80 | 28.23 | 4,838,297 | +0.41(+1.48%) |
Sep 17, 2018 | 27.97 | 28.17 | 27.72 | 27.82 | 4,871,059 | -0.08(-0.28%) |
Sep 14, 2018 | 27.65 | 28.00 | 27.56 | 27.90 | 3,878,038 | +0.33(+1.18%) |
Sep 13, 2018 | 27.69 | 27.79 | 27.56 | 27.57 | 3,982,015 | -0.07(-0.25%) |
Sep 12, 2018 | 27.74 | 27.86 | 27.54 | 27.64 | 4,026,382 | -0.13(-0.46%) |
Sep 11, 2018 | 27.42 | 27.97 | 27.32 | 27.77 | 5,105,806 | +0.22(+0.81%) |
Sep 10, 2018 | 27.16 | 28.00 | 27.16 | 27.55 | 5,730,119 | +0.39(+1.42%) |
Sep 07, 2018 | 27.20 | 27.38 | 27.10 | 27.16 | 5,543,526 | -0.06(-0.22%) |
Sep 06, 2018 | 27.29 | 27.53 | 27.02 | 27.22 | 5,362,460 | -0.18(-0.66%) |
Sep 05, 2018 | 27.31 | 27.60 | 27.26 | 27.40 | 7,166,768 | +0.11(+0.41%) |