Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.45 | 27.01 | 26.09 | 26.91 | 1,590,634 | +0.17(+0.63%) |
Nov 29, 2018 | 27.43 | 27.45 | 26.73 | 26.74 | 1,061,079 | -0.26(-0.95%) |
Nov 28, 2018 | 26.45 | 27.37 | 26.17 | 26.99 | 1,568,851 | +0.42(+1.57%) |
Nov 27, 2018 | 27.11 | 27.18 | 26.41 | 26.57 | 1,268,118 | -0.57(-2.10%) |
Nov 26, 2018 | 27.41 | 27.81 | 27.03 | 27.14 | 1,080,818 | -0.19(-0.70%) |
Nov 23, 2018 | 28.23 | 28.38 | 27.15 | 27.34 | 1,065,112 | -1.02(-3.59%) |
Nov 21, 2018 | 28.35 | 28.35 | 28.35 | 0 | +1.07(+3.93%) | |
Nov 20, 2018 | 27.45 | 27.46 | 26.72 | 27.28 | 1,942,867 | +0.11(+0.42%) |
Nov 19, 2018 | 27.32 | 27.76 | 27.16 | 27.17 | 1,661,964 | -0.23(-0.83%) |
Nov 16, 2018 | 27.30 | 27.62 | 27.15 | 27.40 | 2,162,832 | +0.55(+2.04%) |
Nov 15, 2018 | 26.77 | 27.03 | 26.54 | 26.85 | 1,742,387 | +0.32(+1.20%) |
Nov 14, 2018 | 25.52 | 27.04 | 25.45 | 26.53 | 2,460,771 | +0.98(+3.84%) |
Nov 13, 2018 | 25.97 | 26.08 | 25.41 | 25.55 | 1,370,031 | -0.31(-1.21%) |
Nov 12, 2018 | 25.96 | 26.07 | 25.63 | 25.86 | 1,406,991 | -0.18(-0.70%) |
Nov 09, 2018 | 26.66 | 26.66 | 25.58 | 26.04 | 3,032,567 | -0.97(-3.60%) |
Nov 08, 2018 | 26.97 | 27.31 | 26.73 | 27.02 | 1,663,870 | -0.12(-0.45%) |
Nov 07, 2018 | 27.61 | 27.61 | 27.11 | 27.14 | 1,408,952 | -0.24(-0.86%) |
Nov 06, 2018 | 27.68 | 27.81 | 27.21 | 27.37 | 939,048 | -0.25(-0.91%) |
Nov 05, 2018 | 28.26 | 28.42 | 27.36 | 27.62 | 1,844,985 | -0.71(-2.52%) |
Nov 02, 2018 | 27.99 | 28.35 | 27.72 | 28.34 | 1,605,623 | +0.16(+0.57%) |
Nov 01, 2018 | 27.55 | 28.39 | 27.44 | 28.18 | 1,875,847 | +1.29(+4.78%) |
Oct 31, 2018 | 26.80 | 27.00 | 26.32 | 26.89 | 2,102,372 | -0.19(-0.70%) |
Oct 30, 2018 | 26.83 | 27.32 | 26.42 | 27.08 | 1,929,428 | +0.10(+0.37%) |
Oct 29, 2018 | 26.71 | 27.40 | 26.07 | 26.99 | 2,262,639 | +0.24(+0.91%) |
Oct 26, 2018 | 27.11 | 27.68 | 26.51 | 26.74 | 4,201,943 | -0.17(-0.65%) |
Oct 25, 2018 | 28.29 | 29.66 | 26.76 | 26.92 | 5,847,968 | -0.99(-3.54%) |
Oct 24, 2018 | 28.15 | 28.45 | 27.71 | 27.91 | 2,875,737 | -0.33(-1.16%) |
Oct 23, 2018 | 28.43 | 28.93 | 27.95 | 28.23 | 3,224,754 | +0.65(+2.34%) |
Oct 22, 2018 | 28.08 | 28.21 | 27.28 | 27.59 | 2,580,785 | -0.57(-2.03%) |
Oct 19, 2018 | 28.23 | 28.56 | 28.02 | 28.16 | 1,769,709 | +0.00(+0.00%) |
Oct 18, 2018 | 27.85 | 28.76 | 27.78 | 28.16 | 2,506,419 | +0.17(+0.60%) |
Oct 17, 2018 | 28.08 | 28.44 | 27.62 | 27.99 | 2,261,990 | -0.33(-1.18%) |
Oct 16, 2018 | 29.18 | 29.22 | 28.07 | 28.32 | 1,856,545 | -0.56(-1.95%) |
Oct 15, 2018 | 28.61 | 29.27 | 28.61 | 28.89 | 3,121,222 | +0.52(+1.85%) |
Oct 12, 2018 | 27.81 | 28.69 | 27.29 | 28.36 | 3,125,260 | -0.06(-0.21%) |
Oct 11, 2018 | 27.03 | 28.70 | 26.86 | 28.42 | 4,489,743 | +2.04(+7.73%) |
Oct 10, 2018 | 25.72 | 26.71 | 25.18 | 26.38 | 3,013,689 | +0.76(+2.97%) |
Oct 09, 2018 | 26.54 | 26.61 | 25.52 | 25.62 | 2,474,038 | -1.07(-4.02%) |
Oct 08, 2018 | 26.30 | 26.72 | 25.78 | 26.70 | 1,219,017 | +0.01(+0.03%) |
Oct 05, 2018 | 26.70 | 27.04 | 26.50 | 26.69 | 2,307,854 | +0.05(+0.17%) |
Oct 04, 2018 | 26.62 | 26.87 | 26.35 | 26.64 | 1,706,146 | +0.07(+0.26%) |
Oct 03, 2018 | 27.37 | 27.49 | 26.49 | 26.57 | 1,845,942 | -0.68(-2.51%) |
Oct 02, 2018 | 26.54 | 27.29 | 26.23 | 27.26 | 3,823,896 | +1.32(+5.07%) |
Oct 01, 2018 | 25.95 | 26.28 | 25.86 | 25.94 | 1,113,840 | -0.07(-0.26%) |
Sep 28, 2018 | 26.01 | 26.41 | 25.95 | 26.01 | 1,606,675 | +0.19(+0.74%) |
Sep 27, 2018 | 25.48 | 25.97 | 25.25 | 25.82 | 1,746,827 | +0.15(+0.59%) |
Sep 26, 2018 | 26.58 | 26.71 | 25.61 | 25.67 | 2,786,299 | -1.03(-3.85%) |
Sep 25, 2018 | 26.38 | 26.85 | 26.19 | 26.70 | 2,602,489 | +0.57(+2.18%) |
Sep 24, 2018 | 26.60 | 26.95 | 26.03 | 26.13 | 1,878,921 | -0.24(-0.92%) |
Sep 21, 2018 | 26.43 | 26.76 | 25.94 | 26.37 | 4,361,822 | -0.37(-1.37%) |
Sep 20, 2018 | 26.80 | 26.93 | 26.32 | 26.73 | 2,056,703 | +0.20(+0.75%) |
Sep 19, 2018 | 26.42 | 27.01 | 26.26 | 26.54 | 2,149,943 | +0.32(+1.22%) |
Sep 18, 2018 | 26.09 | 26.44 | 25.90 | 26.22 | 1,680,987 | +0.31(+1.20%) |
Sep 17, 2018 | 25.46 | 26.21 | 25.36 | 25.91 | 2,160,571 | +0.58(+2.28%) |
Sep 14, 2018 | 25.49 | 25.59 | 25.08 | 25.33 | 1,888,698 | -0.17(-0.69%) |
Sep 13, 2018 | 26.23 | 26.31 | 25.48 | 25.50 | 2,083,475 | -0.43(-1.67%) |
Sep 12, 2018 | 25.10 | 26.18 | 24.79 | 25.94 | 2,501,600 | +0.78(+3.11%) |
Sep 11, 2018 | 24.84 | 25.20 | 24.72 | 25.15 | 1,967,258 | +0.03(+0.12%) |
Sep 10, 2018 | 25.25 | 25.43 | 24.95 | 25.12 | 2,667,152 | -0.10(-0.39%) |
Sep 07, 2018 | 24.66 | 25.26 | 24.48 | 25.22 | 2,215,687 | +0.37(+1.50%) |
Sep 06, 2018 | 25.10 | 25.23 | 24.57 | 24.85 | 2,752,167 | +0.06(+0.25%) |
Sep 05, 2018 | 25.40 | 25.42 | 24.69 | 24.79 | 2,423,722 | -0.47(-1.87%) |