Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.32 | 27.82 | 27.27 | 27.70 | 7,189,905 | +0.34(+1.25%) |
Nov 29, 2018 | 27.31 | 27.68 | 27.06 | 27.36 | 12,285,915 | -0.09(-0.33%) |
Nov 28, 2018 | 26.51 | 27.48 | 26.30 | 27.45 | 10,761,806 | +1.18(+4.50%) |
Nov 27, 2018 | 25.88 | 26.27 | 25.76 | 26.27 | 6,626,059 | +0.17(+0.66%) |
Nov 26, 2018 | 25.78 | 26.11 | 25.69 | 26.09 | 8,147,991 | +0.78(+3.08%) |
Nov 23, 2018 | 25.27 | 25.59 | 25.25 | 25.32 | 3,230,353 | -0.32(-1.24%) |
Nov 21, 2018 | 25.63 | 25.63 | 25.63 | 0 | +0.16(+0.62%) | |
Nov 20, 2018 | 25.71 | 26.03 | 25.26 | 25.47 | 16,664,587 | -0.98(-3.69%) |
Nov 19, 2018 | 27.25 | 27.30 | 26.26 | 26.45 | 7,431,059 | -0.93(-3.38%) |
Nov 16, 2018 | 27.00 | 27.58 | 26.89 | 27.38 | 8,596,856 | +0.14(+0.52%) |
Nov 15, 2018 | 26.41 | 27.35 | 26.06 | 27.24 | 12,178,421 | +0.56(+2.10%) |
Nov 14, 2018 | 27.48 | 27.56 | 26.35 | 26.68 | 11,650,023 | -0.39(-1.46%) |
Nov 13, 2018 | 27.27 | 27.71 | 26.91 | 27.07 | 7,023,957 | -0.09(-0.32%) |
Nov 12, 2018 | 28.11 | 28.17 | 27.06 | 27.16 | 10,132,189 | -1.11(-3.92%) |
Nov 09, 2018 | 28.50 | 28.53 | 27.91 | 28.26 | 7,239,307 | -0.53(-1.83%) |
Nov 08, 2018 | 28.73 | 28.95 | 28.54 | 28.79 | 7,171,761 | -0.11(-0.36%) |
Nov 07, 2018 | 28.21 | 28.93 | 28.12 | 28.89 | 8,687,492 | +1.17(+4.22%) |
Nov 06, 2018 | 27.37 | 27.76 | 27.36 | 27.72 | 4,952,077 | +0.34(+1.24%) |
Nov 05, 2018 | 27.19 | 27.51 | 26.99 | 27.38 | 5,458,044 | +0.29(+1.06%) |
Nov 02, 2018 | 27.68 | 27.75 | 26.63 | 27.10 | 13,565,689 | -0.30(-1.09%) |
Nov 01, 2018 | 27.05 | 27.46 | 26.80 | 27.40 | 6,587,651 | +0.54(+2.01%) |
Oct 31, 2018 | 26.87 | 27.36 | 26.76 | 26.86 | 10,310,806 | +0.56(+2.14%) |
Oct 30, 2018 | 25.51 | 26.36 | 25.41 | 26.29 | 9,936,282 | +0.75(+2.92%) |
Oct 29, 2018 | 26.52 | 26.78 | 24.77 | 25.55 | 17,701,162 | -0.29(-1.11%) |
Oct 26, 2018 | 25.95 | 26.52 | 25.24 | 25.83 | 22,874,188 | -0.95(-3.55%) |
Oct 25, 2018 | 26.25 | 27.12 | 26.03 | 26.78 | 11,907,900 | +0.92(+3.54%) |
Oct 24, 2018 | 27.49 | 27.56 | 25.74 | 25.87 | 14,135,905 | -1.66(-6.02%) |
Oct 23, 2018 | 26.98 | 27.78 | 26.52 | 27.52 | 18,431,834 | -0.29(-1.06%) |
Oct 22, 2018 | 28.22 | 28.30 | 27.70 | 27.82 | 11,457,883 | -0.25(-0.90%) |
Oct 19, 2018 | 28.27 | 28.69 | 27.88 | 28.07 | 8,596,448 | -0.05(-0.19%) |
Oct 18, 2018 | 28.73 | 28.87 | 27.81 | 28.12 | 12,784,774 | -0.82(-2.84%) |
Oct 17, 2018 | 28.95 | 29.09 | 28.36 | 28.95 | 14,756,058 | +0.00(+0.00%) |
Oct 16, 2018 | 28.17 | 29.04 | 28.08 | 28.95 | 7,835,388 | +1.19(+4.28%) |
Oct 15, 2018 | 27.96 | 28.26 | 27.71 | 27.76 | 11,568,292 | -0.31(-1.10%) |
Oct 12, 2018 | 28.26 | 28.28 | 27.34 | 28.07 | 15,879,442 | +0.77(+2.82%) |
Oct 11, 2018 | 28.32 | 28.68 | 26.93 | 27.30 | 26,978,990 | -1.25(-4.38%) |
Oct 10, 2018 | 30.38 | 30.38 | 28.48 | 28.55 | 13,490,242 | -1.96(-6.42%) |
Oct 09, 2018 | 30.49 | 30.81 | 30.37 | 30.51 | 7,426,596 | -0.07(-0.23%) |
Oct 08, 2018 | 30.42 | 30.68 | 30.10 | 30.58 | 7,731,667 | -0.04(-0.14%) |
Oct 05, 2018 | 30.99 | 31.12 | 30.25 | 30.62 | 11,763,926 | -0.34(-1.11%) |
Oct 04, 2018 | 31.32 | 31.34 | 30.57 | 30.97 | 12,141,031 | -0.50(-1.58%) |
Oct 03, 2018 | 31.66 | 31.78 | 31.37 | 31.46 | 5,730,334 | +0.05(+0.15%) |
Oct 02, 2018 | 31.41 | 31.59 | 31.33 | 31.42 | 3,294,332 | -0.03(-0.11%) |
Oct 01, 2018 | 31.54 | 31.72 | 31.30 | 31.45 | 5,881,163 | +0.22(+0.70%) |
Sep 28, 2018 | 31.09 | 31.36 | 31.08 | 31.23 | 3,328,342 | -0.01(-0.03%) |
Sep 27, 2018 | 31.19 | 31.50 | 31.12 | 31.24 | 2,512,918 | +0.17(+0.56%) |
Sep 26, 2018 | 31.30 | 31.58 | 30.97 | 31.07 | 4,155,695 | -0.20(-0.63%) |
Sep 25, 2018 | 31.44 | 31.46 | 31.21 | 31.26 | 3,294,604 | -0.08(-0.24%) |
Sep 24, 2018 | 31.40 | 31.43 | 31.18 | 31.34 | 4,247,564 | -0.21(-0.66%) |
Sep 21, 2018 | 31.79 | 31.81 | 31.50 | 31.55 | 3,265,678 | -0.04(-0.12%) |
Sep 20, 2018 | 31.39 | 31.68 | 31.37 | 31.59 | 6,846,547 | +0.48(+1.56%) |
Sep 19, 2018 | 31.04 | 31.20 | 31.02 | 31.10 | 3,925,924 | +0.06(+0.21%) |
Sep 18, 2018 | 30.75 | 31.18 | 30.75 | 31.04 | 6,103,005 | +0.33(+1.08%) |
Sep 17, 2018 | 31.04 | 31.04 | 30.64 | 30.71 | 3,294,800 | -0.34(-1.09%) |
Sep 14, 2018 | 31.08 | 31.12 | 30.85 | 31.05 | 4,869,297 | +0.02(+0.06%) |
Sep 13, 2018 | 30.92 | 31.08 | 30.86 | 31.03 | 4,263,567 | +0.34(+1.09%) |
Sep 12, 2018 | 30.67 | 30.81 | 30.49 | 30.69 | 5,464,602 | +0.01(+0.03%) |
Sep 11, 2018 | 30.32 | 30.77 | 30.23 | 30.68 | 5,491,031 | +0.22(+0.72%) |
Sep 10, 2018 | 30.60 | 30.66 | 30.42 | 30.46 | 2,894,005 | +0.10(+0.34%) |
Sep 07, 2018 | 30.23 | 30.60 | 30.19 | 30.36 | 5,244,456 | -0.13(-0.44%) |
Sep 06, 2018 | 30.70 | 30.77 | 30.24 | 30.50 | 6,591,880 | -0.17(-0.57%) |
Sep 05, 2018 | 30.76 | 30.81 | 30.44 | 30.67 | 7,765,906 | -0.20(-0.63%) |