Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.54 | 24.56 | 24.40 | 24.43 | 872,300 | -0.13(-0.53%) |
Nov 29, 2018 | 24.51 | 24.70 | 24.44 | 24.56 | 1,201,735 | +0.22(+0.90%) |
Nov 28, 2018 | 23.97 | 24.36 | 23.81 | 24.34 | 1,610,994 | +0.40(+1.67%) |
Nov 27, 2018 | 23.80 | 23.95 | 23.78 | 23.94 | 807,158 | +0.16(+0.67%) |
Nov 26, 2018 | 23.70 | 23.81 | 23.68 | 23.78 | 2,568,080 | -0.02(-0.08%) |
Nov 23, 2018 | 23.77 | 23.89 | 23.75 | 23.80 | 853,100 | -0.05(-0.21%) |
Nov 21, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.24(+1.02%) | |
Nov 20, 2018 | 23.74 | 23.77 | 23.54 | 23.61 | 1,652,941 | -0.40(-1.67%) |
Nov 19, 2018 | 24.06 | 24.13 | 23.96 | 24.01 | 1,441,415 | +0.00(+0.00%) |
Nov 16, 2018 | 23.73 | 24.05 | 23.70 | 24.01 | 1,817,400 | +0.04(+0.17%) |
Nov 15, 2018 | 23.64 | 24.01 | 23.61 | 23.97 | 2,236,990 | +0.34(+1.44%) |
Nov 14, 2018 | 23.66 | 23.78 | 23.50 | 23.63 | 1,584,551 | +0.04(+0.17%) |
Nov 13, 2018 | 23.38 | 23.67 | 23.38 | 23.59 | 1,500,402 | +0.60(+2.61%) |
Nov 12, 2018 | 23.23 | 23.23 | 22.95 | 22.99 | 1,443,805 | -0.35(-1.50%) |
Nov 09, 2018 | 23.55 | 23.55 | 23.29 | 23.34 | 1,141,300 | -0.04(-0.17%) |
Nov 08, 2018 | 23.57 | 23.64 | 23.35 | 23.38 | 1,012,594 | -0.44(-1.85%) |
Nov 07, 2018 | 23.67 | 23.82 | 23.62 | 23.82 | 1,123,621 | +0.56(+2.41%) |
Nov 06, 2018 | 23.16 | 23.26 | 23.14 | 23.26 | 1,271,901 | -0.12(-0.51%) |
Nov 05, 2018 | 23.20 | 23.40 | 23.19 | 23.38 | 2,004,877 | +0.15(+0.65%) |
Nov 02, 2018 | 23.38 | 23.45 | 23.06 | 23.23 | 2,612,800 | +0.08(+0.35%) |
Nov 01, 2018 | 22.78 | 23.15 | 22.71 | 23.15 | 2,631,794 | +0.69(+3.07%) |
Oct 31, 2018 | 22.53 | 22.59 | 22.41 | 22.46 | 1,851,691 | +0.14(+0.63%) |
Oct 30, 2018 | 22.22 | 22.32 | 22.11 | 22.32 | 1,740,075 | +0.27(+1.22%) |
Oct 29, 2018 | 22.24 | 22.37 | 21.84 | 22.05 | 2,968,270 | +0.16(+0.73%) |
Oct 26, 2018 | 21.78 | 22.05 | 21.66 | 21.89 | 1,683,700 | -0.13(-0.59%) |
Oct 25, 2018 | 21.86 | 22.14 | 21.85 | 22.02 | 1,781,875 | +0.19(+0.87%) |
Oct 24, 2018 | 22.18 | 22.23 | 21.82 | 21.83 | 1,343,338 | -0.28(-1.27%) |
Oct 23, 2018 | 21.86 | 22.24 | 21.79 | 22.11 | 1,573,428 | +0.13(+0.59%) |
Oct 22, 2018 | 22.07 | 22.14 | 21.92 | 21.98 | 1,717,614 | -0.24(-1.08%) |
Oct 19, 2018 | 22.32 | 22.40 | 22.19 | 22.22 | 2,075,200 | +0.09(+0.41%) |
Oct 18, 2018 | 22.51 | 22.51 | 22.07 | 22.13 | 3,561,982 | -0.53(-2.34%) |
Oct 17, 2018 | 22.65 | 22.72 | 22.52 | 22.66 | 2,389,962 | -0.72(-3.08%) |
Oct 16, 2018 | 23.20 | 23.45 | 23.16 | 23.38 | 2,287,756 | +0.62(+2.72%) |
Oct 15, 2018 | 22.76 | 22.91 | 22.74 | 22.76 | 1,670,215 | -0.02(-0.09%) |
Oct 12, 2018 | 22.69 | 22.82 | 22.58 | 22.78 | 3,257,700 | +0.71(+3.22%) |
Oct 11, 2018 | 22.01 | 22.33 | 21.96 | 22.07 | 4,422,103 | +0.07(+0.32%) |
Oct 10, 2018 | 22.37 | 22.43 | 21.99 | 22.00 | 1,844,537 | -0.08(-0.36%) |
Oct 09, 2018 | 22.03 | 22.17 | 21.91 | 22.08 | 1,971,860 | -0.17(-0.76%) |
Oct 08, 2018 | 22.03 | 22.27 | 21.99 | 22.25 | 2,514,766 | +0.22(+1.00%) |
Oct 05, 2018 | 22.23 | 22.32 | 21.89 | 22.03 | 4,670,000 | -0.75(-3.29%) |
Oct 04, 2018 | 23.08 | 23.12 | 22.74 | 22.78 | 3,964,524 | -0.72(-3.06%) |
Oct 03, 2018 | 23.94 | 23.94 | 23.47 | 23.50 | 2,428,897 | -0.42(-1.76%) |
Oct 02, 2018 | 23.94 | 24.00 | 23.84 | 23.92 | 2,252,675 | -0.13(-0.54%) |
Oct 01, 2018 | 24.23 | 24.29 | 24.03 | 24.05 | 1,470,559 | -0.06(-0.25%) |
Sep 28, 2018 | 24.10 | 24.21 | 23.97 | 24.11 | 3,168,300 | -0.37(-1.51%) |
Sep 27, 2018 | 24.41 | 24.55 | 24.36 | 24.48 | 2,354,714 | -0.26(-1.05%) |
Sep 26, 2018 | 24.71 | 24.87 | 24.63 | 24.74 | 1,890,695 | +0.02(+0.08%) |
Sep 25, 2018 | 24.71 | 24.73 | 24.65 | 24.72 | 2,250,342 | +0.02(+0.08%) |
Sep 24, 2018 | 24.81 | 24.86 | 24.63 | 24.70 | 5,112,848 | -0.74(-2.91%) |
Sep 21, 2018 | 25.28 | 25.47 | 25.16 | 25.44 | 3,757,500 | -0.62(-2.38%) |
Sep 20, 2018 | 26.03 | 26.12 | 25.93 | 26.06 | 1,448,522 | +0.23(+0.89%) |
Sep 19, 2018 | 25.66 | 25.85 | 25.64 | 25.83 | 1,066,852 | +0.28(+1.10%) |
Sep 18, 2018 | 25.50 | 25.60 | 25.45 | 25.55 | 2,811,436 | -0.22(-0.85%) |
Sep 17, 2018 | 25.88 | 26.00 | 25.77 | 25.77 | 1,428,921 | -0.39(-1.49%) |
Sep 14, 2018 | 26.27 | 26.33 | 26.14 | 26.16 | 1,710,200 | -0.11(-0.42%) |
Sep 13, 2018 | 26.19 | 26.30 | 26.11 | 26.27 | 1,370,348 | +0.26(+1.00%) |
Sep 12, 2018 | 25.90 | 26.08 | 25.74 | 26.01 | 2,188,324 | +0.36(+1.40%) |
Sep 11, 2018 | 25.50 | 25.66 | 25.40 | 25.65 | 1,455,306 | -0.11(-0.43%) |
Sep 10, 2018 | 25.94 | 25.94 | 25.72 | 25.76 | 2,205,747 | -0.50(-1.90%) |
Sep 07, 2018 | 26.25 | 26.43 | 26.20 | 26.26 | 3,366,700 | +0.05(+0.19%) |
Sep 06, 2018 | 26.00 | 26.26 | 26.00 | 26.21 | 2,795,548 | +0.00(+0.00%) |
Sep 05, 2018 | 25.92 | 26.21 | 25.88 | 26.21 | 3,800,083 | +0.13(+0.50%) |