Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.05 | 29.09 | 28.05 | 28.98 | 1,089,786 | +0.78(+2.77%) |
Nov 29, 2018 | 27.82 | 28.41 | 27.80 | 28.20 | 1,140,114 | +0.14(+0.51%) |
Nov 28, 2018 | 27.78 | 28.09 | 27.27 | 28.06 | 864,542 | +0.38(+1.36%) |
Nov 27, 2018 | 27.87 | 28.16 | 27.53 | 27.68 | 712,214 | -0.36(-1.29%) |
Nov 26, 2018 | 28.00 | 28.41 | 27.90 | 28.04 | 606,060 | +0.24(+0.88%) |
Nov 23, 2018 | 27.51 | 28.18 | 27.47 | 27.80 | 433,745 | +0.14(+0.52%) |
Nov 21, 2018 | 27.65 | 27.65 | 27.65 | 0 | +0.18(+0.67%) | |
Nov 20, 2018 | 27.90 | 28.12 | 27.35 | 27.47 | 1,114,510 | -0.75(-2.65%) |
Nov 19, 2018 | 28.11 | 28.70 | 28.00 | 28.21 | 915,363 | +0.17(+0.60%) |
Nov 16, 2018 | 28.06 | 28.34 | 27.95 | 28.05 | 924,703 | -0.23(-0.83%) |
Nov 15, 2018 | 27.58 | 28.47 | 27.49 | 28.28 | 1,445,263 | +0.34(+1.23%) |
Nov 14, 2018 | 28.96 | 29.25 | 27.62 | 27.94 | 1,092,595 | -0.93(-3.23%) |
Nov 13, 2018 | 28.73 | 29.36 | 28.73 | 28.87 | 1,227,439 | +0.14(+0.50%) |
Nov 12, 2018 | 28.83 | 29.20 | 28.71 | 28.73 | 885,265 | -0.22(-0.75%) |
Nov 09, 2018 | 29.02 | 29.44 | 28.66 | 28.94 | 1,101,586 | -0.13(-0.46%) |
Nov 08, 2018 | 28.55 | 29.33 | 28.47 | 29.08 | 1,437,548 | +0.42(+1.46%) |
Nov 07, 2018 | 28.36 | 28.79 | 28.13 | 28.66 | 1,405,654 | +0.31(+1.09%) |
Nov 06, 2018 | 27.64 | 28.40 | 27.59 | 28.35 | 1,676,854 | +0.55(+1.96%) |
Nov 05, 2018 | 27.57 | 28.22 | 27.56 | 27.80 | 1,283,035 | +0.12(+0.42%) |
Nov 02, 2018 | 28.06 | 28.18 | 27.50 | 27.69 | 515,154 | -0.05(-0.18%) |
Nov 01, 2018 | 28.01 | 28.11 | 27.64 | 27.74 | 1,203,354 | -0.03(-0.12%) |
Oct 31, 2018 | 27.60 | 28.18 | 27.53 | 27.77 | 1,345,193 | +0.40(+1.47%) |
Oct 30, 2018 | 27.43 | 27.91 | 27.02 | 27.37 | 1,909,110 | -0.06(-0.21%) |
Oct 29, 2018 | 26.99 | 27.75 | 26.96 | 27.43 | 1,915,906 | +0.73(+2.73%) |
Oct 26, 2018 | 25.88 | 27.03 | 25.77 | 26.70 | 2,247,512 | +0.53(+2.02%) |
Oct 25, 2018 | 25.20 | 26.40 | 25.20 | 26.17 | 2,322,358 | +1.11(+4.42%) |
Oct 24, 2018 | 26.38 | 26.38 | 25.05 | 25.06 | 2,812,724 | -0.95(-3.65%) |
Oct 23, 2018 | 25.47 | 26.18 | 25.44 | 26.01 | 1,886,401 | +0.07(+0.26%) |
Oct 22, 2018 | 27.31 | 27.31 | 25.94 | 25.94 | 1,717,579 | -1.26(-4.63%) |
Oct 19, 2018 | 27.73 | 27.82 | 27.17 | 27.20 | 1,170,718 | -0.59(-2.11%) |
Oct 18, 2018 | 28.10 | 28.38 | 27.72 | 27.79 | 690,633 | -0.39(-1.37%) |
Oct 17, 2018 | 28.04 | 28.52 | 27.73 | 28.17 | 1,213,001 | +0.08(+0.27%) |
Oct 16, 2018 | 28.31 | 28.34 | 27.69 | 28.10 | 485,175 | -0.10(-0.36%) |
Oct 15, 2018 | 28.00 | 28.42 | 27.93 | 28.20 | 1,315,732 | +0.15(+0.54%) |
Oct 12, 2018 | 28.76 | 28.83 | 27.37 | 28.05 | 2,469,250 | -0.28(-1.00%) |
Oct 11, 2018 | 28.96 | 29.24 | 28.31 | 28.33 | 1,868,648 | -0.73(-2.52%) |
Oct 10, 2018 | 29.21 | 29.52 | 29.05 | 29.06 | 1,121,897 | -0.10(-0.34%) |
Oct 09, 2018 | 29.46 | 29.50 | 29.08 | 29.16 | 622,480 | -0.39(-1.33%) |
Oct 08, 2018 | 29.22 | 29.68 | 29.11 | 29.56 | 661,044 | +0.27(+0.91%) |
Oct 05, 2018 | 29.67 | 29.78 | 29.20 | 29.29 | 494,042 | -0.31(-1.04%) |
Oct 04, 2018 | 29.67 | 30.20 | 29.26 | 29.60 | 991,160 | -0.12(-0.42%) |
Oct 03, 2018 | 29.21 | 29.94 | 28.99 | 29.72 | 1,176,425 | +0.68(+2.32%) |
Oct 02, 2018 | 29.16 | 29.46 | 28.74 | 29.05 | 751,649 | -0.09(-0.31%) |
Oct 01, 2018 | 29.79 | 29.80 | 29.04 | 29.14 | 1,110,576 | -0.38(-1.27%) |
Sep 28, 2018 | 29.42 | 29.82 | 29.39 | 29.51 | 771,828 | -0.07(-0.23%) |
Sep 27, 2018 | 29.83 | 30.06 | 29.54 | 29.58 | 711,667 | -0.38(-1.25%) |
Sep 26, 2018 | 30.51 | 30.51 | 29.92 | 29.96 | 859,587 | -0.39(-1.29%) |
Sep 25, 2018 | 30.53 | 30.71 | 30.26 | 30.35 | 623,492 | -0.17(-0.55%) |
Sep 24, 2018 | 31.00 | 31.00 | 30.27 | 30.51 | 703,052 | -0.49(-1.59%) |
Sep 21, 2018 | 31.23 | 31.24 | 30.91 | 31.01 | 1,550,853 | -0.13(-0.40%) |
Sep 20, 2018 | 30.87 | 31.24 | 30.85 | 31.13 | 669,206 | +0.39(+1.27%) |
Sep 19, 2018 | 30.36 | 30.91 | 30.36 | 30.74 | 729,541 | +0.37(+1.21%) |
Sep 18, 2018 | 30.23 | 30.54 | 30.17 | 30.37 | 1,738,453 | -0.67(-2.15%) |
Sep 17, 2018 | 31.47 | 31.47 | 30.94 | 31.04 | 865,902 | -0.35(-1.12%) |
Sep 14, 2018 | 31.10 | 31.57 | 30.92 | 31.39 | 1,368,061 | +0.02(+0.05%) |
Sep 13, 2018 | 31.93 | 31.99 | 31.36 | 31.37 | 1,051,411 | -0.48(-1.49%) |
Sep 12, 2018 | 32.32 | 32.43 | 31.72 | 31.85 | 847,497 | -0.59(-1.82%) |
Sep 11, 2018 | 32.29 | 32.71 | 32.14 | 32.44 | 656,821 | +0.12(+0.39%) |
Sep 10, 2018 | 32.39 | 32.46 | 32.18 | 32.32 | 607,582 | +0.11(+0.34%) |
Sep 07, 2018 | 32.62 | 32.75 | 31.97 | 32.21 | 1,373,818 | -0.39(-1.20%) |
Sep 06, 2018 | 32.86 | 33.20 | 32.58 | 32.60 | 798,766 | -0.24(-0.74%) |
Sep 05, 2018 | 32.52 | 33.12 | 32.52 | 32.84 | 1,160,736 | +0.29(+0.90%) |