Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.81 | 28.09 | 27.71 | 28.09 | 6,329,403 | -0.16(-0.57%) |
Nov 29, 2018 | 28.32 | 28.41 | 28.09 | 28.25 | 4,315,146 | -0.43(-1.51%) |
Nov 28, 2018 | 27.89 | 28.74 | 27.60 | 28.68 | 8,076,973 | +0.86(+3.09%) |
Nov 27, 2018 | 27.57 | 27.90 | 27.54 | 27.83 | 5,053,162 | -0.46(-1.61%) |
Nov 26, 2018 | 28.04 | 28.41 | 28.02 | 28.28 | 3,337,529 | -0.26(-0.91%) |
Nov 23, 2018 | 28.47 | 28.67 | 28.20 | 28.54 | 3,207,650 | -1.32(-4.43%) |
Nov 21, 2018 | 29.86 | 29.86 | 29.86 | 0 | +0.39(+1.33%) | |
Nov 20, 2018 | 29.80 | 29.89 | 29.26 | 29.47 | 3,671,435 | -0.96(-3.14%) |
Nov 19, 2018 | 30.52 | 30.57 | 30.25 | 30.43 | 3,379,988 | -0.17(-0.55%) |
Nov 16, 2018 | 30.41 | 30.77 | 30.30 | 30.59 | 3,808,262 | +0.53(+1.76%) |
Nov 15, 2018 | 29.35 | 30.12 | 29.23 | 30.07 | 9,470,244 | +0.64(+2.18%) |
Nov 14, 2018 | 29.29 | 29.63 | 29.15 | 29.42 | 7,030,843 | -0.72(-2.39%) |
Nov 13, 2018 | 30.30 | 30.50 | 29.80 | 30.14 | 3,640,960 | -0.03(-0.10%) |
Nov 12, 2018 | 30.92 | 30.92 | 30.15 | 30.17 | 3,881,794 | -0.20(-0.67%) |
Nov 09, 2018 | 30.50 | 30.60 | 30.07 | 30.38 | 4,754,627 | -0.92(-2.94%) |
Nov 08, 2018 | 31.53 | 31.68 | 31.13 | 31.30 | 3,105,238 | -0.07(-0.21%) |
Nov 07, 2018 | 31.54 | 31.57 | 31.12 | 31.36 | 2,820,708 | +0.37(+1.20%) |
Nov 06, 2018 | 30.76 | 31.01 | 30.66 | 30.99 | 2,868,980 | +0.13(+0.43%) |
Nov 05, 2018 | 31.13 | 31.23 | 30.74 | 30.86 | 3,239,563 | +0.33(+1.08%) |
Nov 02, 2018 | 30.70 | 30.86 | 30.19 | 30.53 | 3,873,018 | +0.03(+0.10%) |
Nov 01, 2018 | 30.12 | 30.64 | 29.75 | 30.50 | 4,307,508 | +0.89(+3.00%) |
Oct 31, 2018 | 29.48 | 29.85 | 29.32 | 29.61 | 5,381,637 | +0.71(+2.45%) |
Oct 30, 2018 | 28.59 | 28.91 | 28.49 | 28.90 | 4,699,102 | +0.28(+0.97%) |
Oct 29, 2018 | 29.25 | 29.36 | 28.36 | 28.62 | 7,030,572 | -0.10(-0.36%) |
Oct 26, 2018 | 27.82 | 28.85 | 27.81 | 28.73 | 6,282,626 | +0.31(+1.08%) |
Oct 25, 2018 | 28.44 | 28.56 | 28.22 | 28.42 | 4,299,629 | +0.60(+2.16%) |
Oct 24, 2018 | 28.98 | 29.12 | 27.78 | 27.82 | 5,769,231 | -1.16(-4.00%) |
Oct 23, 2018 | 28.77 | 29.01 | 28.38 | 28.98 | 4,136,124 | -0.52(-1.75%) |
Oct 22, 2018 | 29.30 | 29.57 | 29.16 | 29.50 | 3,420,784 | +0.29(+1.01%) |
Oct 19, 2018 | 29.26 | 29.59 | 29.07 | 29.20 | 3,498,135 | -0.21(-0.72%) |
Oct 18, 2018 | 29.92 | 30.01 | 29.31 | 29.41 | 4,606,450 | -0.71(-2.35%) |
Oct 17, 2018 | 30.31 | 30.43 | 29.89 | 30.12 | 4,899,546 | +0.17(+0.58%) |
Oct 16, 2018 | 30.13 | 30.14 | 29.81 | 29.95 | 3,671,277 | +0.19(+0.65%) |
Oct 15, 2018 | 29.79 | 30.11 | 29.72 | 29.75 | 4,608,775 | +0.20(+0.69%) |
Oct 12, 2018 | 29.96 | 29.97 | 29.31 | 29.55 | 4,425,022 | +0.16(+0.53%) |
Oct 11, 2018 | 29.21 | 29.62 | 29.04 | 29.39 | 7,632,964 | +0.12(+0.41%) |
Oct 10, 2018 | 29.78 | 29.84 | 29.13 | 29.27 | 6,101,793 | -0.88(-2.91%) |
Oct 09, 2018 | 29.84 | 30.41 | 29.63 | 30.15 | 6,474,766 | +0.22(+0.72%) |
Oct 08, 2018 | 29.87 | 29.98 | 29.60 | 29.93 | 3,196,871 | +0.02(+0.06%) |
Oct 05, 2018 | 30.22 | 30.22 | 29.62 | 29.92 | 6,118,157 | -0.82(-2.66%) |
Oct 04, 2018 | 31.16 | 31.16 | 30.58 | 30.73 | 3,254,307 | -0.08(-0.27%) |
Oct 03, 2018 | 31.06 | 31.12 | 30.74 | 30.82 | 3,637,960 | +0.07(+0.21%) |
Oct 02, 2018 | 30.63 | 30.83 | 30.59 | 30.75 | 3,431,897 | +0.14(+0.45%) |
Oct 01, 2018 | 30.57 | 30.71 | 30.30 | 30.61 | 2,895,346 | -0.04(-0.12%) |
Sep 28, 2018 | 30.60 | 30.91 | 30.53 | 30.65 | 3,917,132 | -0.19(-0.60%) |
Sep 27, 2018 | 30.74 | 30.94 | 30.62 | 30.84 | 2,935,863 | -0.12(-0.39%) |
Sep 26, 2018 | 31.05 | 31.20 | 30.88 | 30.96 | 3,811,855 | -0.41(-1.30%) |
Sep 25, 2018 | 31.36 | 31.63 | 31.33 | 31.36 | 4,996,367 | +0.44(+1.42%) |
Sep 24, 2018 | 31.24 | 31.33 | 30.87 | 30.93 | 4,113,964 | -0.06(-0.19%) |
Sep 21, 2018 | 31.00 | 31.19 | 30.88 | 30.99 | 4,585,330 | +0.26(+0.84%) |
Sep 20, 2018 | 30.98 | 30.98 | 30.54 | 30.73 | 10,632,587 | +1.12(+3.79%) |
Sep 19, 2018 | 29.57 | 29.92 | 29.55 | 29.60 | 5,522,745 | +0.56(+1.94%) |
Sep 18, 2018 | 29.00 | 29.15 | 28.86 | 29.04 | 4,125,433 | +0.48(+1.68%) |
Sep 17, 2018 | 28.76 | 28.87 | 28.52 | 28.56 | 2,958,897 | +0.05(+0.19%) |
Sep 14, 2018 | 28.68 | 28.76 | 28.44 | 28.50 | 2,432,747 | +0.13(+0.47%) |
Sep 13, 2018 | 28.64 | 28.68 | 28.16 | 28.37 | 5,306,000 | +0.08(+0.30%) |
Sep 12, 2018 | 27.90 | 28.43 | 27.83 | 28.29 | 4,344,051 | +0.49(+1.75%) |
Sep 11, 2018 | 27.48 | 27.81 | 27.40 | 27.80 | 3,466,286 | -0.10(-0.34%) |
Sep 10, 2018 | 28.04 | 28.05 | 27.83 | 27.90 | 3,732,363 | +0.10(+0.37%) |
Sep 07, 2018 | 27.72 | 27.92 | 27.49 | 27.80 | 5,367,391 | -0.19(-0.69%) |
Sep 06, 2018 | 28.14 | 28.37 | 27.81 | 27.99 | 4,369,850 | -0.11(-0.38%) |
Sep 05, 2018 | 28.12 | 28.25 | 27.91 | 28.10 | 4,266,126 | +0.11(+0.39%) |