Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.89 | 24.05 | 22.32 | 23.02 | 16,118,100 | -4.01(-14.84%) |
Nov 29, 2018 | 26.57 | 27.12 | 26.38 | 27.03 | 1,326,490 | +0.40(+1.50%) |
Nov 28, 2018 | 26.74 | 26.98 | 26.45 | 26.63 | 1,481,677 | -0.07(-0.26%) |
Nov 27, 2018 | 26.40 | 26.79 | 26.34 | 26.70 | 1,509,521 | +0.26(+0.98%) |
Nov 26, 2018 | 27.66 | 27.66 | 26.38 | 26.44 | 1,807,401 | -0.98(-3.57%) |
Nov 23, 2018 | 26.78 | 27.49 | 26.76 | 27.42 | 852,800 | +0.60(+2.24%) |
Nov 21, 2018 | 26.82 | 26.82 | 26.82 | 0 | -1.11(-3.97%) | |
Nov 20, 2018 | 27.60 | 28.36 | 27.38 | 27.93 | 2,879,558 | +0.32(+1.16%) |
Nov 19, 2018 | 27.48 | 27.76 | 26.98 | 27.61 | 1,959,435 | -0.06(-0.22%) |
Nov 16, 2018 | 27.17 | 27.70 | 26.31 | 27.67 | 2,181,500 | +0.17(+0.62%) |
Nov 15, 2018 | 28.46 | 28.46 | 27.38 | 27.50 | 1,823,412 | -1.06(-3.71%) |
Nov 14, 2018 | 27.79 | 28.69 | 27.59 | 28.56 | 3,041,400 | +0.82(+2.96%) |
Nov 13, 2018 | 27.41 | 28.02 | 27.41 | 27.74 | 2,248,783 | +0.29(+1.06%) |
Nov 12, 2018 | 26.96 | 27.68 | 26.96 | 27.45 | 1,250,730 | +0.44(+1.63%) |
Nov 09, 2018 | 27.02 | 27.31 | 26.76 | 27.01 | 1,453,000 | -0.15(-0.55%) |
Nov 08, 2018 | 26.66 | 27.16 | 26.66 | 27.16 | 1,731,865 | +0.54(+2.03%) |
Nov 07, 2018 | 26.35 | 26.87 | 26.24 | 26.62 | 1,581,637 | +0.41(+1.56%) |
Nov 06, 2018 | 26.41 | 26.64 | 26.10 | 26.21 | 1,735,516 | -0.08(-0.30%) |
Nov 05, 2018 | 26.49 | 26.73 | 26.05 | 26.29 | 2,016,956 | -0.21(-0.79%) |
Nov 02, 2018 | 26.91 | 27.11 | 26.34 | 26.50 | 2,527,100 | -0.51(-1.89%) |
Nov 01, 2018 | 27.00 | 27.97 | 26.05 | 27.01 | 3,897,681 | +0.12(+0.45%) |
Oct 31, 2018 | 27.62 | 27.83 | 26.61 | 26.89 | 3,967,823 | -0.73(-2.64%) |
Oct 30, 2018 | 27.34 | 28.12 | 27.14 | 27.62 | 2,265,897 | +0.27(+0.99%) |
Oct 29, 2018 | 27.05 | 27.96 | 27.01 | 27.35 | 2,000,775 | +0.36(+1.33%) |
Oct 26, 2018 | 26.77 | 27.23 | 26.74 | 26.99 | 1,993,300 | +0.00(+0.00%) |
Oct 25, 2018 | 26.98 | 27.31 | 26.54 | 26.99 | 2,136,337 | +0.05(+0.19%) |
Oct 24, 2018 | 27.70 | 27.94 | 26.94 | 26.94 | 1,928,348 | -0.71(-2.57%) |
Oct 23, 2018 | 27.30 | 27.83 | 26.82 | 27.65 | 1,865,311 | +0.24(+0.88%) |
Oct 22, 2018 | 27.63 | 27.67 | 27.07 | 27.41 | 1,757,140 | -0.05(-0.18%) |
Oct 19, 2018 | 28.00 | 28.07 | 27.46 | 27.46 | 2,554,900 | -0.26(-0.94%) |
Oct 18, 2018 | 27.26 | 28.12 | 27.26 | 27.72 | 1,983,483 | +0.35(+1.28%) |
Oct 17, 2018 | 27.65 | 27.87 | 27.07 | 27.37 | 1,348,791 | -0.23(-0.83%) |
Oct 16, 2018 | 27.34 | 27.64 | 27.03 | 27.60 | 1,759,186 | +0.27(+0.99%) |
Oct 15, 2018 | 26.88 | 27.52 | 26.66 | 27.33 | 1,980,534 | +0.36(+1.33%) |
Oct 12, 2018 | 26.77 | 27.25 | 26.58 | 26.97 | 1,510,800 | +0.45(+1.70%) |
Oct 11, 2018 | 27.01 | 27.35 | 26.50 | 26.52 | 2,254,096 | -0.58(-2.14%) |
Oct 10, 2018 | 26.66 | 27.16 | 26.47 | 27.10 | 2,210,065 | +0.37(+1.38%) |
Oct 09, 2018 | 26.73 | 26.99 | 26.38 | 26.73 | 1,647,320 | -0.11(-0.41%) |
Oct 08, 2018 | 26.83 | 27.12 | 26.47 | 26.84 | 1,481,829 | -0.05(-0.19%) |
Oct 05, 2018 | 26.49 | 27.10 | 26.44 | 26.89 | 1,326,300 | +0.46(+1.74%) |
Oct 04, 2018 | 27.02 | 27.11 | 26.25 | 26.43 | 1,194,544 | -0.56(-2.07%) |
Oct 03, 2018 | 26.94 | 27.24 | 26.86 | 26.99 | 2,177,201 | +0.12(+0.45%) |
Oct 02, 2018 | 27.20 | 27.43 | 26.66 | 26.87 | 1,296,458 | -0.37(-1.36%) |
Oct 01, 2018 | 27.58 | 27.97 | 27.08 | 27.24 | 1,662,117 | -0.17(-0.62%) |
Sep 28, 2018 | 27.25 | 27.66 | 26.98 | 27.41 | 1,968,500 | +0.10(+0.37%) |
Sep 27, 2018 | 27.55 | 27.67 | 27.16 | 27.31 | 1,356,262 | -0.31(-1.12%) |
Sep 26, 2018 | 27.67 | 27.92 | 27.45 | 27.62 | 1,067,939 | +0.05(+0.18%) |
Sep 25, 2018 | 27.83 | 27.92 | 27.14 | 27.57 | 1,169,436 | -0.11(-0.40%) |
Sep 24, 2018 | 27.00 | 27.91 | 26.78 | 27.68 | 2,143,671 | +0.14(+0.51%) |
Sep 21, 2018 | 27.80 | 28.15 | 27.42 | 27.54 | 2,509,500 | +0.02(+0.07%) |
Sep 20, 2018 | 27.38 | 27.67 | 27.09 | 27.52 | 1,475,375 | +0.28(+1.03%) |
Sep 19, 2018 | 27.73 | 27.77 | 27.10 | 27.24 | 1,665,703 | -0.36(-1.30%) |
Sep 18, 2018 | 28.20 | 28.29 | 27.58 | 27.60 | 1,540,850 | -0.56(-1.99%) |
Sep 17, 2018 | 27.65 | 28.36 | 27.56 | 28.16 | 2,516,034 | -0.06(-0.21%) |
Sep 14, 2018 | 27.77 | 28.30 | 27.69 | 28.22 | 1,993,900 | +0.39(+1.40%) |
Sep 13, 2018 | 27.90 | 27.96 | 27.48 | 27.83 | 2,580,840 | -0.44(-1.56%) |
Sep 12, 2018 | 28.46 | 28.55 | 28.13 | 28.27 | 1,651,267 | -0.19(-0.67%) |
Sep 11, 2018 | 29.10 | 29.36 | 28.35 | 28.46 | 2,243,519 | -0.65(-2.23%) |
Sep 10, 2018 | 28.89 | 29.67 | 28.52 | 29.11 | 4,205,964 | +0.59(+2.07%) |
Sep 07, 2018 | 27.67 | 28.76 | 27.48 | 28.52 | 3,090,800 | +1.07(+3.90%) |
Sep 06, 2018 | 27.28 | 27.62 | 27.02 | 27.45 | 1,955,476 | +0.13(+0.48%) |
Sep 05, 2018 | 27.43 | 27.68 | 26.93 | 27.32 | 3,161,147 | -0.15(-0.55%) |