Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.83 | 28.01 | 27.64 | 27.81 | 1,235,777 | -0.02(-0.07%) |
Nov 29, 2018 | 27.49 | 27.86 | 27.46 | 27.83 | 1,001,623 | +0.18(+0.66%) |
Nov 28, 2018 | 27.08 | 27.65 | 27.08 | 27.65 | 962,774 | +0.55(+2.02%) |
Nov 27, 2018 | 27.35 | 27.50 | 27.06 | 27.10 | 732,201 | -0.30(-1.08%) |
Nov 26, 2018 | 27.53 | 27.63 | 27.27 | 27.40 | 885,081 | +0.12(+0.46%) |
Nov 23, 2018 | 26.95 | 27.43 | 26.86 | 27.28 | 296,423 | +0.17(+0.64%) |
Nov 21, 2018 | 27.10 | 27.10 | 27.10 | 0 | -0.14(-0.53%) | |
Nov 20, 2018 | 27.55 | 27.68 | 27.20 | 27.25 | 790,027 | -0.47(-1.69%) |
Nov 19, 2018 | 27.67 | 27.86 | 27.54 | 27.72 | 642,261 | +0.05(+0.17%) |
Nov 16, 2018 | 27.50 | 27.81 | 27.39 | 27.67 | 662,649 | +0.05(+0.17%) |
Nov 15, 2018 | 27.16 | 27.63 | 27.12 | 27.62 | 1,005,065 | +0.27(+0.98%) |
Nov 14, 2018 | 27.85 | 27.85 | 27.10 | 27.35 | 1,015,679 | -0.34(-1.21%) |
Nov 13, 2018 | 27.64 | 27.99 | 27.59 | 27.69 | 711,429 | +0.10(+0.35%) |
Nov 12, 2018 | 28.11 | 28.19 | 27.55 | 27.59 | 856,655 | -0.48(-1.71%) |
Nov 09, 2018 | 27.93 | 28.15 | 27.87 | 28.07 | 953,543 | +0.05(+0.17%) |
Nov 08, 2018 | 27.77 | 28.03 | 27.69 | 28.02 | 907,235 | +0.20(+0.72%) |
Nov 07, 2018 | 27.72 | 27.83 | 27.45 | 27.82 | 923,335 | +0.19(+0.69%) |
Nov 06, 2018 | 27.17 | 27.65 | 27.15 | 27.63 | 891,285 | +0.39(+1.44%) |
Nov 05, 2018 | 27.08 | 27.36 | 26.92 | 27.24 | 792,015 | +0.23(+0.85%) |
Nov 02, 2018 | 27.23 | 27.35 | 26.74 | 27.01 | 1,219,396 | -0.05(-0.18%) |
Nov 01, 2018 | 27.05 | 27.17 | 26.71 | 27.06 | 958,313 | +0.05(+0.18%) |
Oct 31, 2018 | 27.08 | 27.39 | 26.94 | 27.01 | 2,023,913 | +0.12(+0.43%) |
Oct 30, 2018 | 26.86 | 26.92 | 26.53 | 26.89 | 1,004,362 | +0.13(+0.50%) |
Oct 29, 2018 | 27.07 | 27.33 | 26.48 | 26.76 | 1,596,558 | -0.02(-0.07%) |
Oct 26, 2018 | 26.74 | 27.02 | 26.46 | 26.78 | 1,417,325 | -0.13(-0.50%) |
Oct 25, 2018 | 26.58 | 27.11 | 26.42 | 26.91 | 2,247,175 | +0.53(+2.00%) |
Oct 24, 2018 | 26.79 | 27.06 | 26.37 | 26.39 | 2,565,127 | -0.37(-1.39%) |
Oct 23, 2018 | 27.42 | 27.42 | 26.40 | 26.76 | 2,347,472 | -1.08(-3.88%) |
Oct 22, 2018 | 27.63 | 28.19 | 27.55 | 27.84 | 2,851,865 | +0.27(+0.97%) |
Oct 19, 2018 | 26.96 | 27.64 | 26.90 | 27.57 | 1,375,716 | +0.62(+2.30%) |
Oct 18, 2018 | 27.18 | 27.41 | 26.91 | 26.95 | 1,614,866 | -0.27(-0.98%) |
Oct 17, 2018 | 27.12 | 27.31 | 26.82 | 27.22 | 1,429,780 | +0.09(+0.32%) |
Oct 16, 2018 | 26.68 | 27.14 | 26.56 | 27.13 | 927,163 | +0.54(+2.05%) |
Oct 15, 2018 | 26.61 | 26.76 | 26.50 | 26.59 | 981,660 | -0.09(-0.32%) |
Oct 12, 2018 | 27.09 | 27.09 | 26.26 | 26.67 | 1,181,292 | -0.19(-0.71%) |
Oct 11, 2018 | 27.35 | 27.44 | 26.78 | 26.86 | 1,365,946 | -0.52(-1.88%) |
Oct 10, 2018 | 27.93 | 27.99 | 27.35 | 27.38 | 1,458,463 | -0.63(-2.25%) |
Oct 09, 2018 | 28.21 | 28.23 | 27.97 | 28.01 | 853,464 | -0.17(-0.61%) |
Oct 08, 2018 | 27.95 | 28.26 | 27.89 | 28.18 | 1,447,422 | +0.16(+0.58%) |
Oct 05, 2018 | 28.31 | 28.47 | 28.00 | 28.02 | 738,661 | -0.30(-1.05%) |
Oct 04, 2018 | 28.13 | 28.37 | 28.13 | 28.32 | 762,431 | +0.14(+0.51%) |
Oct 03, 2018 | 28.20 | 28.27 | 28.09 | 28.17 | 848,294 | +0.06(+0.20%) |
Oct 02, 2018 | 28.19 | 28.26 | 28.06 | 28.12 | 834,103 | -0.08(-0.27%) |
Oct 01, 2018 | 28.39 | 28.51 | 28.13 | 28.19 | 804,284 | -0.07(-0.24%) |
Sep 28, 2018 | 28.21 | 28.40 | 28.17 | 28.26 | 964,372 | -0.01(-0.03%) |
Sep 27, 2018 | 28.29 | 28.55 | 28.22 | 28.27 | 1,118,137 | +0.05(+0.17%) |
Sep 26, 2018 | 28.38 | 28.45 | 28.19 | 28.22 | 1,088,067 | -0.15(-0.54%) |
Sep 25, 2018 | 28.63 | 28.74 | 28.35 | 28.37 | 720,097 | -0.31(-1.07%) |
Sep 24, 2018 | 28.87 | 28.88 | 28.55 | 28.68 | 775,261 | -0.25(-0.86%) |
Sep 21, 2018 | 29.06 | 29.16 | 28.87 | 28.93 | 2,113,958 | -0.12(-0.43%) |
Sep 20, 2018 | 29.14 | 29.19 | 28.88 | 29.05 | 1,055,648 | +0.00(+0.00%) |
Sep 19, 2018 | 28.75 | 29.19 | 28.69 | 29.05 | 1,356,974 | +0.31(+1.06%) |
Sep 18, 2018 | 29.24 | 29.37 | 28.74 | 28.75 | 1,916,597 | -0.53(-1.80%) |
Sep 17, 2018 | 29.78 | 29.82 | 29.25 | 29.27 | 1,257,339 | -0.42(-1.42%) |
Sep 14, 2018 | 30.00 | 30.15 | 29.54 | 29.69 | 1,712,241 | -0.26(-0.86%) |
Sep 13, 2018 | 29.89 | 30.09 | 29.84 | 29.95 | 953,104 | +0.14(+0.48%) |
Sep 12, 2018 | 29.76 | 29.87 | 29.63 | 29.81 | 833,228 | +0.02(+0.06%) |
Sep 11, 2018 | 29.55 | 29.90 | 29.55 | 29.79 | 965,159 | +0.16(+0.55%) |
Sep 10, 2018 | 29.56 | 29.69 | 29.40 | 29.63 | 1,074,752 | +0.17(+0.58%) |
Sep 07, 2018 | 29.37 | 29.49 | 29.20 | 29.45 | 959,244 | +0.05(+0.16%) |
Sep 06, 2018 | 29.32 | 29.68 | 29.32 | 29.41 | 1,599,315 | +0.10(+0.33%) |
Sep 05, 2018 | 29.15 | 29.41 | 29.13 | 29.31 | 908,206 | +0.20(+0.69%) |