Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.45 | 28.73 | 28.41 | 28.62 | 2,792,600 | +0.24(+0.85%) |
Nov 29, 2018 | 28.27 | 28.70 | 28.27 | 28.38 | 759,755 | -0.07(-0.25%) |
Nov 28, 2018 | 27.91 | 28.53 | 27.64 | 28.45 | 1,048,945 | +0.58(+2.08%) |
Nov 27, 2018 | 28.08 | 28.23 | 27.79 | 27.87 | 936,863 | -0.29(-1.03%) |
Nov 26, 2018 | 28.16 | 28.36 | 28.00 | 28.16 | 714,815 | +0.16(+0.57%) |
Nov 23, 2018 | 27.80 | 28.17 | 27.65 | 28.00 | 358,200 | +0.00(+0.00%) |
Nov 21, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.08(+0.29%) | |
Nov 20, 2018 | 28.04 | 28.12 | 27.81 | 27.92 | 1,199,300 | -0.33(-1.17%) |
Nov 19, 2018 | 28.25 | 28.43 | 28.01 | 28.25 | 946,206 | -0.01(-0.04%) |
Nov 16, 2018 | 28.10 | 28.35 | 27.95 | 28.26 | 702,300 | -0.04(-0.14%) |
Nov 15, 2018 | 27.81 | 28.32 | 27.60 | 28.30 | 775,744 | +0.41(+1.47%) |
Nov 14, 2018 | 28.25 | 28.31 | 27.73 | 27.89 | 841,739 | -0.26(-0.92%) |
Nov 13, 2018 | 28.00 | 28.36 | 27.97 | 28.15 | 955,093 | +0.14(+0.50%) |
Nov 12, 2018 | 28.37 | 28.43 | 27.95 | 28.01 | 1,003,005 | -0.34(-1.20%) |
Nov 09, 2018 | 28.32 | 28.56 | 28.05 | 28.35 | 1,204,500 | +0.00(+0.00%) |
Nov 08, 2018 | 28.12 | 28.42 | 27.98 | 28.35 | 705,906 | +0.19(+0.67%) |
Nov 07, 2018 | 27.95 | 28.35 | 27.94 | 28.16 | 653,513 | +0.28(+1.00%) |
Nov 06, 2018 | 27.79 | 28.03 | 27.49 | 27.88 | 1,241,349 | +0.05(+0.18%) |
Nov 05, 2018 | 28.11 | 28.41 | 27.71 | 27.83 | 1,367,996 | -0.20(-0.71%) |
Nov 02, 2018 | 28.90 | 29.00 | 27.67 | 28.03 | 1,048,900 | -0.66(-2.30%) |
Nov 01, 2018 | 28.52 | 29.00 | 28.11 | 28.69 | 2,080,990 | +0.32(+1.13%) |
Oct 31, 2018 | 28.40 | 28.88 | 27.83 | 28.37 | 2,032,332 | +0.73(+2.64%) |
Oct 30, 2018 | 26.88 | 27.75 | 26.77 | 27.64 | 1,380,305 | +0.87(+3.25%) |
Oct 29, 2018 | 26.90 | 27.20 | 26.62 | 26.77 | 1,163,102 | +0.07(+0.26%) |
Oct 26, 2018 | 26.37 | 26.87 | 26.32 | 26.70 | 1,328,300 | +0.13(+0.49%) |
Oct 25, 2018 | 26.23 | 26.86 | 26.23 | 26.57 | 947,978 | +0.41(+1.57%) |
Oct 24, 2018 | 26.87 | 27.07 | 26.12 | 26.16 | 1,325,739 | -0.80(-2.97%) |
Oct 23, 2018 | 27.09 | 27.29 | 26.89 | 26.96 | 970,140 | -0.44(-1.61%) |
Oct 22, 2018 | 27.76 | 27.93 | 27.23 | 27.40 | 793,098 | -0.31(-1.12%) |
Oct 19, 2018 | 27.62 | 27.93 | 27.50 | 27.71 | 633,400 | +0.09(+0.33%) |
Oct 18, 2018 | 27.92 | 28.02 | 27.49 | 27.62 | 932,396 | -0.43(-1.53%) |
Oct 17, 2018 | 27.91 | 28.41 | 27.85 | 28.05 | 911,385 | +0.13(+0.47%) |
Oct 16, 2018 | 27.51 | 28.09 | 27.38 | 27.92 | 1,042,754 | +0.56(+2.05%) |
Oct 15, 2018 | 27.19 | 27.60 | 27.19 | 27.36 | 719,582 | +0.16(+0.59%) |
Oct 12, 2018 | 27.63 | 27.73 | 26.82 | 27.20 | 1,150,500 | -0.12(-0.44%) |
Oct 11, 2018 | 28.05 | 28.14 | 27.32 | 27.32 | 1,264,684 | -0.77(-2.74%) |
Oct 10, 2018 | 28.79 | 28.90 | 28.07 | 28.09 | 1,198,928 | -0.78(-2.70%) |
Oct 09, 2018 | 28.80 | 29.03 | 28.72 | 28.87 | 855,478 | +0.02(+0.07%) |
Oct 08, 2018 | 28.76 | 29.07 | 28.69 | 28.85 | 632,942 | +0.14(+0.49%) |
Oct 05, 2018 | 28.99 | 29.07 | 28.70 | 28.71 | 825,500 | -0.23(-0.79%) |
Oct 04, 2018 | 29.22 | 29.33 | 28.73 | 28.94 | 1,001,058 | -0.35(-1.19%) |
Oct 03, 2018 | 29.61 | 30.00 | 29.27 | 29.29 | 1,148,088 | -0.15(-0.51%) |
Oct 02, 2018 | 29.27 | 29.47 | 29.18 | 29.44 | 775,907 | +0.13(+0.44%) |
Oct 01, 2018 | 29.84 | 30.00 | 29.26 | 29.31 | 577,162 | -0.50(-1.68%) |
Sep 28, 2018 | 29.45 | 29.86 | 29.40 | 29.81 | 1,262,900 | +0.22(+0.74%) |
Sep 27, 2018 | 29.63 | 29.87 | 29.54 | 29.59 | 723,135 | +0.06(+0.20%) |
Sep 26, 2018 | 29.75 | 29.79 | 29.39 | 29.53 | 1,205,692 | -0.12(-0.40%) |
Sep 25, 2018 | 29.89 | 30.03 | 29.64 | 29.65 | 740,382 | -0.26(-0.87%) |
Sep 24, 2018 | 30.15 | 30.19 | 29.84 | 29.91 | 1,045,531 | -0.29(-0.96%) |
Sep 21, 2018 | 30.10 | 30.46 | 30.00 | 30.20 | 2,415,400 | -0.02(-0.07%) |
Sep 20, 2018 | 30.26 | 30.36 | 30.17 | 30.22 | 1,305,750 | +0.07(+0.23%) |
Sep 19, 2018 | 30.23 | 30.35 | 30.11 | 30.15 | 1,046,251 | -0.09(-0.30%) |
Sep 18, 2018 | 30.27 | 30.34 | 30.10 | 30.24 | 1,241,686 | +0.06(+0.20%) |
Sep 17, 2018 | 30.45 | 30.45 | 29.95 | 30.18 | 1,833,176 | -0.22(-0.72%) |
Sep 14, 2018 | 30.40 | 30.55 | 30.34 | 30.40 | 1,583,600 | +0.05(+0.16%) |
Sep 13, 2018 | 30.03 | 30.51 | 30.02 | 30.35 | 1,026,373 | +0.35(+1.17%) |
Sep 12, 2018 | 30.17 | 30.21 | 29.95 | 30.00 | 798,280 | -0.23(-0.76%) |
Sep 11, 2018 | 30.03 | 30.35 | 29.94 | 30.23 | 890,562 | +0.15(+0.50%) |
Sep 10, 2018 | 30.36 | 30.36 | 29.95 | 30.08 | 484,679 | -0.20(-0.66%) |
Sep 07, 2018 | 30.37 | 30.58 | 30.13 | 30.28 | 671,900 | -0.08(-0.26%) |
Sep 06, 2018 | 30.55 | 30.72 | 30.35 | 30.36 | 1,376,656 | -0.23(-0.75%) |
Sep 05, 2018 | 30.55 | 30.73 | 30.47 | 30.59 | 1,337,901 | +0.00(+0.00%) |