Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.70 | 27.58 | 26.62 | 27.29 | 8,851,517 | +0.38(+1.42%) |
Nov 29, 2018 | 27.50 | 27.60 | 26.34 | 26.91 | 10,978,667 | -0.54(-1.98%) |
Nov 28, 2018 | 27.17 | 27.53 | 26.67 | 27.45 | 8,655,013 | +0.42(+1.56%) |
Nov 27, 2018 | 25.83 | 27.06 | 25.79 | 27.03 | 10,774,030 | +1.06(+4.08%) |
Nov 26, 2018 | 25.64 | 26.03 | 25.29 | 25.97 | 10,978,298 | +0.44(+1.72%) |
Nov 23, 2018 | 26.11 | 26.26 | 25.37 | 25.53 | 5,146,866 | -0.46(-1.78%) |
Nov 21, 2018 | 25.99 | 25.99 | 25.99 | 0 | +0.51(+2.00%) | |
Nov 20, 2018 | 25.37 | 25.79 | 25.07 | 25.48 | 12,664,262 | -0.90(-3.42%) |
Nov 19, 2018 | 26.54 | 26.93 | 25.97 | 26.38 | 13,061,249 | -0.18(-0.66%) |
Nov 16, 2018 | 25.32 | 26.64 | 24.44 | 26.56 | 19,960,830 | +0.82(+3.19%) |
Nov 15, 2018 | 25.92 | 26.16 | 25.06 | 25.74 | 21,579,750 | -0.76(-2.86%) |
Nov 14, 2018 | 28.07 | 29.77 | 26.32 | 26.50 | 37,179,792 | -2.05(-7.18%) |
Nov 13, 2018 | 29.76 | 29.93 | 28.27 | 28.55 | 15,372,870 | -1.00(-3.40%) |
Nov 12, 2018 | 30.24 | 30.59 | 29.49 | 29.55 | 9,538,582 | -0.58(-1.93%) |
Nov 09, 2018 | 30.00 | 30.25 | 29.64 | 30.13 | 7,283,923 | -0.01(-0.03%) |
Nov 08, 2018 | 29.75 | 30.25 | 29.20 | 30.14 | 9,118,786 | +0.48(+1.61%) |
Nov 07, 2018 | 29.57 | 29.78 | 28.65 | 29.66 | 11,790,618 | +0.13(+0.43%) |
Nov 06, 2018 | 29.32 | 29.55 | 28.95 | 29.53 | 7,791,381 | +0.22(+0.76%) |
Nov 05, 2018 | 28.38 | 29.32 | 28.14 | 29.31 | 8,988,859 | +0.97(+3.40%) |
Nov 02, 2018 | 28.14 | 28.90 | 27.88 | 28.35 | 10,045,109 | +0.76(+2.75%) |
Nov 01, 2018 | 27.17 | 27.75 | 26.93 | 27.59 | 7,090,875 | +0.24(+0.87%) |
Oct 31, 2018 | 28.53 | 28.62 | 27.34 | 27.35 | 11,824,707 | -1.14(-4.00%) |
Oct 30, 2018 | 27.28 | 28.53 | 27.17 | 28.49 | 11,683,473 | +1.39(+5.12%) |
Oct 29, 2018 | 26.18 | 27.98 | 26.11 | 27.10 | 14,416,114 | +1.28(+4.97%) |
Oct 26, 2018 | 26.38 | 26.85 | 25.59 | 25.82 | 9,807,394 | -0.57(-2.18%) |
Oct 25, 2018 | 25.74 | 26.54 | 25.63 | 26.39 | 8,626,870 | +0.69(+2.70%) |
Oct 24, 2018 | 25.97 | 26.70 | 25.61 | 25.70 | 8,177,904 | -0.26(-0.98%) |
Oct 23, 2018 | 25.79 | 26.01 | 25.04 | 25.95 | 9,187,132 | -0.28(-1.06%) |
Oct 22, 2018 | 26.06 | 26.57 | 25.92 | 26.23 | 9,417,166 | +0.44(+1.70%) |
Oct 19, 2018 | 25.83 | 25.95 | 25.32 | 25.79 | 9,331,587 | -0.06(-0.22%) |
Oct 18, 2018 | 25.32 | 25.92 | 25.31 | 25.85 | 10,334,272 | +0.45(+1.79%) |
Oct 17, 2018 | 26.66 | 26.80 | 25.24 | 25.40 | 13,469,641 | -1.33(-4.98%) |
Oct 16, 2018 | 26.72 | 26.78 | 26.18 | 26.73 | 8,239,002 | +0.10(+0.36%) |
Oct 15, 2018 | 26.58 | 26.97 | 26.50 | 26.63 | 7,230,234 | +0.01(+0.03%) |
Oct 12, 2018 | 26.15 | 27.01 | 26.03 | 26.62 | 10,270,914 | +0.99(+3.86%) |
Oct 11, 2018 | 26.38 | 27.08 | 25.44 | 25.63 | 10,145,909 | -0.49(-1.89%) |
Oct 10, 2018 | 26.37 | 26.60 | 26.08 | 26.13 | 6,439,073 | -0.23(-0.88%) |
Oct 09, 2018 | 26.42 | 26.84 | 26.20 | 26.36 | 7,502,687 | -0.10(-0.39%) |
Oct 08, 2018 | 26.15 | 26.53 | 25.76 | 26.46 | 5,893,100 | +0.28(+1.07%) |
Oct 05, 2018 | 26.22 | 26.68 | 25.80 | 26.18 | 11,302,644 | -0.03(-0.12%) |
Oct 04, 2018 | 26.62 | 26.86 | 25.91 | 26.22 | 11,505,227 | -0.42(-1.59%) |
Oct 03, 2018 | 26.42 | 26.76 | 25.98 | 26.64 | 8,858,626 | +0.30(+1.12%) |
Oct 02, 2018 | 27.68 | 28.12 | 26.34 | 26.34 | 10,151,401 | -1.34(-4.84%) |
Oct 01, 2018 | 27.56 | 27.90 | 27.44 | 27.68 | 5,236,878 | -0.02(-0.06%) |
Sep 28, 2018 | 27.60 | 27.94 | 27.38 | 27.70 | 5,520,992 | +0.11(+0.40%) |
Sep 27, 2018 | 27.82 | 27.96 | 27.48 | 27.59 | 4,672,871 | -0.24(-0.86%) |
Sep 26, 2018 | 27.56 | 28.02 | 27.18 | 27.83 | 10,979,908 | +0.41(+1.48%) |
Sep 25, 2018 | 27.89 | 28.01 | 27.16 | 27.42 | 6,456,302 | -0.30(-1.06%) |
Sep 24, 2018 | 28.47 | 28.74 | 27.71 | 27.72 | 7,714,523 | -0.75(-2.63%) |
Sep 21, 2018 | 28.23 | 28.75 | 28.13 | 28.47 | 11,299,009 | +0.41(+1.45%) |
Sep 20, 2018 | 28.38 | 28.42 | 27.60 | 28.06 | 8,411,496 | -0.30(-1.04%) |
Sep 19, 2018 | 28.39 | 28.63 | 28.19 | 28.35 | 4,904,642 | +0.02(+0.06%) |
Sep 18, 2018 | 28.09 | 28.50 | 28.08 | 28.34 | 4,303,693 | +0.30(+1.05%) |
Sep 17, 2018 | 28.87 | 28.89 | 27.99 | 28.04 | 7,410,640 | -0.89(-3.06%) |
Sep 14, 2018 | 28.51 | 29.02 | 27.93 | 28.93 | 7,963,845 | +0.42(+1.48%) |
Sep 13, 2018 | 28.76 | 29.06 | 28.43 | 28.51 | 6,576,049 | -0.22(-0.76%) |
Sep 12, 2018 | 28.95 | 29.39 | 28.51 | 28.72 | 7,952,526 | +0.00(+0.00%) |
Sep 11, 2018 | 28.34 | 28.73 | 28.14 | 28.72 | 5,809,797 | +0.32(+1.14%) |
Sep 10, 2018 | 28.16 | 28.62 | 28.05 | 28.40 | 6,441,120 | +0.37(+1.32%) |
Sep 07, 2018 | 27.93 | 28.43 | 27.67 | 28.03 | 7,227,249 | +0.12(+0.42%) |
Sep 06, 2018 | 28.45 | 28.68 | 27.89 | 27.91 | 8,795,992 | -0.35(-1.23%) |
Sep 05, 2018 | 28.43 | 28.72 | 27.93 | 28.26 | 12,050,209 | -0.47(-1.62%) |