Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.77 | 23.93 | 23.66 | 23.93 | 7,121,444 | +0.23(+0.97%) |
Nov 29, 2018 | 23.93 | 23.93 | 23.48 | 23.70 | 6,244,493 | -0.23(-0.96%) |
Nov 28, 2018 | 23.85 | 24.03 | 23.70 | 23.93 | 5,557,464 | +0.05(+0.21%) |
Nov 27, 2018 | 23.75 | 23.95 | 23.67 | 23.87 | 3,560,090 | +0.12(+0.50%) |
Nov 26, 2018 | 23.70 | 23.83 | 23.54 | 23.75 | 5,127,875 | +0.14(+0.58%) |
Nov 23, 2018 | 23.72 | 23.80 | 23.52 | 23.62 | 2,567,606 | -0.14(-0.58%) |
Nov 21, 2018 | 23.75 | 23.75 | 23.75 | 0 | -0.03(-0.14%) | |
Nov 20, 2018 | 23.93 | 24.08 | 23.72 | 23.79 | 3,864,008 | -0.10(-0.43%) |
Nov 19, 2018 | 23.65 | 23.93 | 23.55 | 23.89 | 4,662,432 | +0.21(+0.87%) |
Nov 16, 2018 | 23.76 | 23.86 | 23.46 | 23.69 | 6,642,740 | +0.15(+0.65%) |
Nov 15, 2018 | 23.34 | 23.53 | 22.95 | 23.53 | 7,129,556 | +0.08(+0.33%) |
Nov 14, 2018 | 23.86 | 23.91 | 23.38 | 23.46 | 5,973,726 | -0.41(-1.73%) |
Nov 13, 2018 | 23.75 | 23.92 | 23.59 | 23.87 | 6,888,609 | +0.10(+0.43%) |
Nov 12, 2018 | 23.84 | 24.08 | 23.71 | 23.77 | 4,695,479 | -0.03(-0.11%) |
Nov 09, 2018 | 23.63 | 23.97 | 23.63 | 23.79 | 5,911,339 | +0.06(+0.25%) |
Nov 08, 2018 | 24.25 | 24.25 | 23.45 | 23.73 | 8,047,218 | -0.22(-0.92%) |
Nov 07, 2018 | 23.67 | 23.98 | 23.55 | 23.95 | 7,886,777 | +0.44(+1.87%) |
Nov 06, 2018 | 23.34 | 23.54 | 23.25 | 23.51 | 4,693,437 | +0.26(+1.13%) |
Nov 05, 2018 | 22.91 | 23.28 | 22.83 | 23.25 | 4,478,725 | +0.45(+1.97%) |
Nov 02, 2018 | 23.05 | 23.07 | 22.72 | 22.80 | 4,939,220 | -0.19(-0.85%) |
Nov 01, 2018 | 22.88 | 23.02 | 22.79 | 23.00 | 4,598,898 | +0.15(+0.67%) |
Oct 31, 2018 | 22.93 | 23.06 | 22.61 | 22.84 | 6,621,936 | -0.25(-1.06%) |
Oct 30, 2018 | 23.11 | 23.26 | 22.89 | 23.09 | 5,296,034 | +0.07(+0.29%) |
Oct 29, 2018 | 23.02 | 23.33 | 22.88 | 23.02 | 4,650,402 | +0.04(+0.18%) |
Oct 26, 2018 | 23.55 | 23.66 | 22.78 | 22.98 | 6,032,884 | -0.49(-2.09%) |
Oct 25, 2018 | 23.50 | 23.61 | 23.23 | 23.47 | 7,828,954 | -0.14(-0.57%) |
Oct 24, 2018 | 23.57 | 23.93 | 23.45 | 23.61 | 7,317,353 | +0.20(+0.87%) |
Oct 23, 2018 | 23.52 | 23.69 | 23.24 | 23.40 | 6,097,656 | -0.12(-0.50%) |
Oct 22, 2018 | 23.78 | 23.84 | 23.48 | 23.52 | 5,202,893 | -0.26(-1.10%) |
Oct 19, 2018 | 23.55 | 23.84 | 23.45 | 23.78 | 5,745,930 | +0.30(+1.30%) |
Oct 18, 2018 | 23.35 | 23.61 | 23.28 | 23.48 | 5,511,675 | +0.17(+0.73%) |
Oct 17, 2018 | 23.44 | 23.58 | 23.17 | 23.31 | 4,169,086 | -0.16(-0.68%) |
Oct 16, 2018 | 23.28 | 23.64 | 23.13 | 23.47 | 4,763,726 | +0.17(+0.73%) |
Oct 15, 2018 | 23.23 | 23.50 | 23.10 | 23.30 | 6,204,673 | +0.18(+0.77%) |
Oct 12, 2018 | 23.02 | 23.19 | 22.87 | 23.12 | 8,360,554 | +0.16(+0.70%) |
Oct 11, 2018 | 23.69 | 23.70 | 22.94 | 22.96 | 6,399,317 | -0.62(-2.62%) |
Oct 10, 2018 | 23.83 | 24.06 | 23.55 | 23.58 | 8,199,982 | -0.21(-0.89%) |
Oct 09, 2018 | 23.76 | 23.92 | 23.64 | 23.79 | 6,621,515 | +0.15(+0.64%) |
Oct 08, 2018 | 23.57 | 23.88 | 23.51 | 23.64 | 6,870,388 | +0.19(+0.79%) |
Oct 05, 2018 | 23.07 | 23.47 | 23.05 | 23.45 | 7,305,199 | +0.38(+1.65%) |
Oct 04, 2018 | 23.07 | 23.22 | 22.81 | 23.07 | 7,226,437 | -0.03(-0.15%) |
Oct 03, 2018 | 23.62 | 23.66 | 22.98 | 23.11 | 9,470,841 | -0.50(-2.11%) |
Oct 02, 2018 | 23.45 | 23.66 | 23.19 | 23.61 | 11,958,923 | +0.31(+1.34%) |
Oct 01, 2018 | 23.34 | 23.41 | 23.20 | 23.29 | 6,006,025 | -0.09(-0.40%) |
Sep 28, 2018 | 23.26 | 23.48 | 23.24 | 23.39 | 19,784,312 | +0.19(+0.84%) |
Sep 27, 2018 | 23.11 | 23.29 | 23.01 | 23.19 | 24,873,050 | +0.14(+0.62%) |
Sep 26, 2018 | 23.19 | 23.28 | 22.91 | 23.05 | 67,742,648 | -0.34(-1.45%) |
Sep 25, 2018 | 23.06 | 23.62 | 22.73 | 23.39 | 13,457,341 | -0.14(-0.61%) |
Sep 24, 2018 | 23.76 | 23.78 | 23.50 | 23.53 | 2,850,730 | -0.18(-0.75%) |
Sep 21, 2018 | 23.62 | 23.88 | 23.56 | 23.71 | 6,699,132 | +0.03(+0.11%) |
Sep 20, 2018 | 23.63 | 23.73 | 23.41 | 23.68 | 2,621,632 | +0.08(+0.32%) |
Sep 19, 2018 | 24.22 | 24.22 | 23.55 | 23.61 | 2,907,497 | -0.58(-2.41%) |
Sep 18, 2018 | 24.30 | 24.35 | 24.13 | 24.19 | 3,104,188 | -0.15(-0.63%) |
Sep 17, 2018 | 24.46 | 24.46 | 24.17 | 24.34 | 3,241,840 | -0.12(-0.48%) |
Sep 14, 2018 | 24.32 | 24.58 | 24.15 | 24.46 | 5,443,488 | +0.12(+0.49%) |
Sep 13, 2018 | 24.15 | 24.36 | 24.00 | 24.34 | 4,113,480 | +0.17(+0.70%) |
Sep 12, 2018 | 24.36 | 24.41 | 24.13 | 24.17 | 2,460,054 | -0.15(-0.63%) |
Sep 11, 2018 | 24.31 | 24.41 | 24.24 | 24.32 | 2,317,937 | +0.03(+0.10%) |
Sep 10, 2018 | 24.24 | 24.36 | 24.16 | 24.30 | 2,066,478 | +0.19(+0.77%) |
Sep 07, 2018 | 24.28 | 24.38 | 24.10 | 24.11 | 2,529,850 | -0.33(-1.35%) |
Sep 06, 2018 | 24.41 | 24.53 | 24.30 | 24.44 | 3,491,697 | -0.02(-0.07%) |
Sep 05, 2018 | 24.12 | 24.49 | 23.85 | 24.46 | 5,591,838 | +0.85(+3.58%) |