Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.84 | 28.14 | 27.56 | 27.95 | 791,800 | +0.06(+0.22%) |
Nov 29, 2018 | 27.13 | 28.33 | 26.86 | 27.89 | 1,361,965 | +0.68(+2.50%) |
Nov 28, 2018 | 26.30 | 27.33 | 26.06 | 27.21 | 2,041,894 | +1.24(+4.77%) |
Nov 27, 2018 | 25.71 | 26.23 | 25.71 | 25.97 | 679,874 | +0.01(+0.04%) |
Nov 26, 2018 | 25.41 | 26.00 | 25.22 | 25.96 | 1,178,475 | +0.84(+3.34%) |
Nov 23, 2018 | 24.74 | 25.54 | 24.74 | 25.12 | 250,600 | +0.14(+0.56%) |
Nov 21, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.07(+0.28%) | |
Nov 20, 2018 | 23.95 | 25.15 | 23.21 | 24.91 | 993,597 | +0.12(+0.48%) |
Nov 19, 2018 | 26.25 | 26.47 | 24.78 | 24.79 | 1,260,056 | -1.55(-5.88%) |
Nov 16, 2018 | 26.18 | 26.99 | 25.96 | 26.34 | 1,211,300 | -0.14(-0.53%) |
Nov 15, 2018 | 25.82 | 26.48 | 25.65 | 26.48 | 3,499,226 | +0.43(+1.65%) |
Nov 14, 2018 | 26.02 | 26.44 | 25.80 | 26.05 | 2,249,165 | +0.16(+0.62%) |
Nov 13, 2018 | 26.35 | 26.74 | 25.82 | 25.89 | 1,645,868 | -0.31(-1.18%) |
Nov 12, 2018 | 26.92 | 26.92 | 25.67 | 26.20 | 1,414,242 | -0.89(-3.29%) |
Nov 09, 2018 | 27.38 | 27.38 | 26.53 | 27.09 | 1,299,500 | -0.48(-1.74%) |
Nov 08, 2018 | 27.72 | 27.98 | 27.38 | 27.57 | 697,507 | -0.25(-0.90%) |
Nov 07, 2018 | 26.86 | 27.96 | 26.65 | 27.82 | 1,033,328 | +1.20(+4.51%) |
Nov 06, 2018 | 26.56 | 27.01 | 26.13 | 26.62 | 1,777,348 | -0.02(-0.08%) |
Nov 05, 2018 | 26.77 | 26.89 | 25.97 | 26.64 | 1,146,097 | -0.08(-0.30%) |
Nov 02, 2018 | 27.95 | 28.20 | 26.52 | 26.72 | 1,670,700 | -0.88(-3.19%) |
Nov 01, 2018 | 26.38 | 27.75 | 26.25 | 27.60 | 1,918,393 | +0.32(+1.17%) |
Oct 31, 2018 | 26.68 | 27.85 | 26.68 | 27.28 | 1,762,467 | +0.96(+3.65%) |
Oct 30, 2018 | 25.14 | 26.83 | 24.50 | 26.32 | 6,208,947 | +3.33(+14.48%) |
Oct 29, 2018 | 24.27 | 24.57 | 22.67 | 22.99 | 2,370,130 | -0.81(-3.40%) |
Oct 26, 2018 | 24.37 | 24.39 | 23.32 | 23.80 | 1,574,600 | -1.13(-4.53%) |
Oct 25, 2018 | 24.60 | 25.23 | 24.22 | 24.93 | 1,490,388 | +1.03(+4.31%) |
Oct 24, 2018 | 25.17 | 25.78 | 23.89 | 23.90 | 1,591,809 | -1.32(-5.23%) |
Oct 23, 2018 | 24.77 | 25.46 | 24.50 | 25.22 | 968,722 | -0.31(-1.21%) |
Oct 22, 2018 | 25.36 | 26.14 | 25.32 | 25.53 | 880,684 | +0.27(+1.07%) |
Oct 19, 2018 | 25.92 | 26.05 | 25.15 | 25.26 | 759,500 | -0.51(-1.98%) |
Oct 18, 2018 | 26.47 | 26.69 | 25.22 | 25.77 | 757,640 | -0.93(-3.48%) |
Oct 17, 2018 | 27.04 | 27.34 | 26.51 | 26.70 | 919,015 | -0.28(-1.04%) |
Oct 16, 2018 | 26.07 | 27.02 | 25.75 | 26.98 | 990,587 | +1.13(+4.37%) |
Oct 15, 2018 | 25.47 | 26.08 | 25.00 | 25.85 | 784,679 | +0.35(+1.37%) |
Oct 12, 2018 | 25.54 | 25.87 | 25.04 | 25.50 | 1,784,900 | +0.57(+2.29%) |
Oct 11, 2018 | 25.68 | 26.32 | 24.81 | 24.93 | 2,099,325 | -1.04(-4.00%) |
Oct 10, 2018 | 27.52 | 27.52 | 25.96 | 25.97 | 1,446,033 | -1.48(-5.39%) |
Oct 09, 2018 | 27.47 | 28.05 | 27.28 | 27.45 | 1,013,563 | -0.15(-0.54%) |
Oct 08, 2018 | 27.72 | 28.18 | 27.13 | 27.60 | 756,318 | -0.27(-0.97%) |
Oct 05, 2018 | 27.79 | 28.34 | 26.90 | 27.87 | 1,132,400 | +0.19(+0.69%) |
Oct 04, 2018 | 28.83 | 28.83 | 27.02 | 27.68 | 1,606,117 | -1.24(-4.29%) |
Oct 03, 2018 | 28.86 | 29.49 | 28.40 | 28.92 | 1,285,054 | +0.16(+0.56%) |
Oct 02, 2018 | 28.75 | 29.48 | 28.49 | 28.76 | 3,153,955 | +1.34(+4.89%) |
Oct 01, 2018 | 28.50 | 28.88 | 27.16 | 27.42 | 1,248,867 | -1.01(-3.55%) |
Sep 28, 2018 | 28.07 | 28.64 | 27.55 | 28.43 | 2,092,200 | +0.35(+1.25%) |
Sep 27, 2018 | 28.49 | 28.99 | 26.54 | 28.08 | 4,576,062 | -0.34(-1.20%) |
Sep 26, 2018 | 30.83 | 31.30 | 27.90 | 28.42 | 5,164,431 | -3.91(-12.09%) |
Sep 25, 2018 | 31.59 | 32.55 | 31.37 | 32.33 | 941,687 | +0.92(+2.93%) |
Sep 24, 2018 | 31.33 | 31.62 | 30.66 | 31.41 | 895,017 | -0.11(-0.35%) |
Sep 21, 2018 | 31.47 | 31.78 | 31.34 | 31.52 | 1,704,100 | +0.06(+0.19%) |
Sep 20, 2018 | 31.24 | 31.52 | 30.63 | 31.46 | 618,285 | +0.39(+1.26%) |
Sep 19, 2018 | 31.63 | 31.87 | 30.52 | 31.07 | 814,180 | -0.37(-1.18%) |
Sep 18, 2018 | 31.06 | 31.73 | 30.99 | 31.44 | 551,646 | +0.47(+1.52%) |
Sep 17, 2018 | 31.66 | 31.94 | 30.88 | 30.97 | 855,759 | -0.74(-2.33%) |
Sep 14, 2018 | 31.37 | 31.81 | 31.09 | 31.71 | 1,343,300 | +0.25(+0.79%) |
Sep 13, 2018 | 31.55 | 32.14 | 31.30 | 31.46 | 821,381 | +0.00(+0.00%) |
Sep 12, 2018 | 31.73 | 31.88 | 30.56 | 31.46 | 1,142,017 | -0.36(-1.13%) |
Sep 11, 2018 | 31.19 | 32.03 | 31.16 | 31.82 | 726,661 | +0.44(+1.40%) |
Sep 10, 2018 | 31.71 | 31.94 | 31.13 | 31.38 | 836,153 | +0.10(+0.32%) |
Sep 07, 2018 | 30.44 | 31.48 | 30.44 | 31.28 | 726,900 | +0.73(+2.39%) |
Sep 06, 2018 | 31.17 | 31.24 | 30.15 | 30.55 | 857,627 | -0.64(-2.05%) |
Sep 05, 2018 | 32.26 | 32.53 | 30.58 | 31.19 | 901,729 | -1.19(-3.68%) |