Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.00 | 27.28 | 26.35 | 26.46 | 11,243,403 | -0.62(-2.31%) |
Nov 29, 2018 | 26.89 | 27.33 | 26.89 | 27.09 | 5,087,520 | +0.10(+0.36%) |
Nov 28, 2018 | 26.94 | 27.17 | 26.77 | 26.99 | 5,670,983 | +0.19(+0.70%) |
Nov 27, 2018 | 26.37 | 26.84 | 26.37 | 26.80 | 7,853,908 | +0.42(+1.59%) |
Nov 26, 2018 | 26.74 | 26.98 | 26.29 | 26.38 | 6,023,865 | -0.11(-0.40%) |
Nov 23, 2018 | 26.16 | 26.66 | 25.99 | 26.49 | 2,002,834 | +0.14(+0.54%) |
Nov 21, 2018 | 26.35 | 26.35 | 26.35 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 26.88 | 27.07 | 26.28 | 26.40 | 7,358,138 | -0.87(-3.17%) |
Nov 19, 2018 | 26.98 | 27.43 | 26.96 | 27.27 | 6,528,438 | +0.29(+1.06%) |
Nov 16, 2018 | 26.65 | 26.99 | 26.42 | 26.98 | 5,078,316 | +0.19(+0.70%) |
Nov 15, 2018 | 26.88 | 27.05 | 26.54 | 26.79 | 6,569,392 | -0.23(-0.86%) |
Nov 14, 2018 | 27.66 | 27.93 | 26.77 | 27.02 | 9,539,147 | -0.85(-3.04%) |
Nov 13, 2018 | 27.78 | 28.10 | 27.67 | 27.87 | 7,662,705 | +0.01(+0.03%) |
Nov 12, 2018 | 27.72 | 28.40 | 27.63 | 27.86 | 6,673,916 | -0.02(-0.06%) |
Nov 09, 2018 | 27.79 | 28.19 | 27.51 | 27.88 | 7,808,220 | +0.04(+0.13%) |
Nov 08, 2018 | 27.81 | 28.10 | 27.63 | 27.85 | 6,344,659 | +0.03(+0.10%) |
Nov 07, 2018 | 27.53 | 28.20 | 27.48 | 27.82 | 8,772,147 | +0.44(+1.59%) |
Nov 06, 2018 | 27.14 | 27.44 | 27.03 | 27.38 | 6,848,518 | +0.20(+0.72%) |
Nov 05, 2018 | 26.66 | 27.26 | 26.60 | 27.19 | 7,868,224 | +0.39(+1.46%) |
Nov 02, 2018 | 25.98 | 27.10 | 25.98 | 26.80 | 13,107,222 | +0.75(+2.86%) |
Nov 01, 2018 | 26.68 | 26.69 | 25.80 | 26.05 | 10,398,378 | -0.38(-1.44%) |
Oct 31, 2018 | 26.69 | 26.99 | 25.57 | 26.43 | 15,028,760 | -0.29(-1.10%) |
Oct 30, 2018 | 25.19 | 26.82 | 25.07 | 26.73 | 20,858,668 | +1.65(+6.59%) |
Oct 29, 2018 | 24.55 | 25.58 | 23.93 | 25.07 | 13,428,204 | +0.58(+2.36%) |
Oct 26, 2018 | 24.67 | 24.86 | 24.14 | 24.50 | 9,783,553 | -0.37(-1.50%) |
Oct 25, 2018 | 24.88 | 25.13 | 24.64 | 24.87 | 6,498,329 | +0.04(+0.18%) |
Oct 24, 2018 | 25.17 | 25.50 | 24.75 | 24.83 | 8,658,409 | -0.43(-1.69%) |
Oct 23, 2018 | 24.61 | 25.30 | 24.43 | 25.25 | 9,270,903 | +0.40(+1.61%) |
Oct 22, 2018 | 24.48 | 25.05 | 24.45 | 24.85 | 8,846,004 | +0.37(+1.52%) |
Oct 19, 2018 | 24.50 | 24.53 | 24.21 | 24.48 | 6,823,538 | +0.18(+0.73%) |
Oct 18, 2018 | 24.26 | 24.71 | 24.17 | 24.30 | 7,256,279 | +0.06(+0.26%) |
Oct 17, 2018 | 24.15 | 24.50 | 23.91 | 24.24 | 8,348,316 | +0.08(+0.33%) |
Oct 16, 2018 | 24.37 | 24.44 | 23.95 | 24.16 | 7,372,601 | -0.27(-1.09%) |
Oct 15, 2018 | 23.76 | 24.57 | 23.76 | 24.43 | 7,593,283 | +0.52(+2.15%) |
Oct 12, 2018 | 24.04 | 24.17 | 23.65 | 23.91 | 12,128,620 | +0.16(+0.67%) |
Oct 11, 2018 | 24.59 | 24.66 | 23.74 | 23.75 | 11,693,021 | -0.88(-3.57%) |
Oct 10, 2018 | 24.80 | 25.24 | 24.58 | 24.63 | 11,314,263 | -0.17(-0.68%) |
Oct 09, 2018 | 25.45 | 25.49 | 24.37 | 24.80 | 16,836,852 | -1.27(-4.87%) |
Oct 08, 2018 | 25.86 | 26.14 | 25.84 | 26.07 | 4,681,896 | +0.25(+0.96%) |
Oct 05, 2018 | 25.40 | 26.15 | 25.25 | 25.82 | 8,893,668 | +0.26(+1.01%) |
Oct 04, 2018 | 26.03 | 26.10 | 25.46 | 25.56 | 9,448,790 | -0.53(-2.04%) |
Oct 03, 2018 | 25.91 | 26.30 | 25.84 | 26.10 | 11,200,554 | +0.27(+1.03%) |
Oct 02, 2018 | 25.67 | 25.88 | 25.44 | 25.83 | 9,736,940 | +0.29(+1.15%) |
Oct 01, 2018 | 25.89 | 25.99 | 25.53 | 25.54 | 8,660,954 | -0.32(-1.24%) |
Sep 28, 2018 | 25.76 | 26.00 | 25.72 | 25.86 | 8,880,721 | +0.10(+0.38%) |
Sep 27, 2018 | 25.70 | 26.04 | 25.38 | 25.76 | 10,744,203 | -0.35(-1.33%) |
Sep 26, 2018 | 26.08 | 26.34 | 26.07 | 26.10 | 7,644,707 | +0.12(+0.44%) |
Sep 25, 2018 | 26.20 | 26.53 | 25.86 | 25.99 | 11,075,776 | -0.31(-1.18%) |
Sep 24, 2018 | 26.46 | 26.95 | 26.16 | 26.30 | 11,796,259 | -0.30(-1.14%) |
Sep 21, 2018 | 26.14 | 26.64 | 26.02 | 26.60 | 18,875,486 | +0.68(+2.64%) |
Sep 20, 2018 | 25.74 | 25.95 | 25.36 | 25.92 | 10,163,264 | +0.27(+1.04%) |
Sep 19, 2018 | 26.08 | 26.32 | 25.20 | 25.65 | 11,448,260 | -0.36(-1.40%) |
Sep 18, 2018 | 25.71 | 26.14 | 25.60 | 26.02 | 11,750,467 | +0.40(+1.56%) |
Sep 17, 2018 | 24.65 | 25.74 | 24.46 | 25.62 | 18,857,970 | +0.92(+3.74%) |
Sep 14, 2018 | 25.40 | 25.41 | 24.66 | 24.69 | 21,087,026 | -0.69(-2.73%) |
Sep 13, 2018 | 25.41 | 25.92 | 25.14 | 25.38 | 36,532,956 | -2.80(-9.93%) |
Sep 12, 2018 | 27.98 | 28.27 | 27.61 | 28.18 | 13,331,050 | +0.30(+1.08%) |
Sep 11, 2018 | 28.27 | 28.49 | 27.86 | 27.88 | 16,178,451 | -0.32(-1.13%) |
Sep 10, 2018 | 28.53 | 28.56 | 28.09 | 28.20 | 11,948,097 | -0.55(-1.92%) |
Sep 07, 2018 | 28.91 | 29.07 | 28.72 | 28.75 | 7,304,620 | -0.17(-0.58%) |
Sep 06, 2018 | 28.48 | 29.08 | 28.47 | 28.92 | 9,462,812 | +0.53(+1.88%) |
Sep 05, 2018 | 28.24 | 28.50 | 28.06 | 28.39 | 7,747,040 | +0.05(+0.19%) |