Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.99 | 28.52 | 27.87 | 28.42 | 432,992 | +0.32(+1.15%) |
Nov 29, 2018 | 27.50 | 28.62 | 27.50 | 28.09 | 741,018 | +0.59(+2.15%) |
Nov 28, 2018 | 27.21 | 27.80 | 26.81 | 27.50 | 1,521,410 | +0.44(+1.62%) |
Nov 27, 2018 | 27.04 | 27.18 | 26.54 | 27.06 | 529,262 | -0.24(-0.89%) |
Nov 26, 2018 | 27.37 | 27.57 | 26.89 | 27.31 | 431,571 | +0.19(+0.69%) |
Nov 23, 2018 | 27.02 | 27.54 | 27.02 | 27.12 | 146,374 | -0.09(-0.33%) |
Nov 21, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.30(+1.10%) | |
Nov 20, 2018 | 27.83 | 27.87 | 26.82 | 26.91 | 363,076 | -1.18(-4.21%) |
Nov 19, 2018 | 28.10 | 28.33 | 27.51 | 28.09 | 346,136 | -0.13(-0.48%) |
Nov 16, 2018 | 27.58 | 28.31 | 27.39 | 28.23 | 596,535 | +0.46(+1.65%) |
Nov 15, 2018 | 26.89 | 27.97 | 26.69 | 27.77 | 360,609 | +0.70(+2.58%) |
Nov 14, 2018 | 27.24 | 27.42 | 26.66 | 27.07 | 518,070 | +0.10(+0.37%) |
Nov 13, 2018 | 27.56 | 27.68 | 26.78 | 26.97 | 564,409 | -0.49(-1.80%) |
Nov 12, 2018 | 28.61 | 28.62 | 27.40 | 27.47 | 566,803 | -1.16(-4.04%) |
Nov 09, 2018 | 29.13 | 29.27 | 28.44 | 28.62 | 421,287 | -0.57(-1.94%) |
Nov 08, 2018 | 29.30 | 29.55 | 28.96 | 29.19 | 239,637 | -0.14(-0.49%) |
Nov 07, 2018 | 28.79 | 29.42 | 28.33 | 29.33 | 274,516 | +0.67(+2.35%) |
Nov 06, 2018 | 28.35 | 28.68 | 28.17 | 28.66 | 412,363 | +0.32(+1.14%) |
Nov 05, 2018 | 28.79 | 29.11 | 28.31 | 28.34 | 644,674 | -0.38(-1.31%) |
Nov 02, 2018 | 28.65 | 28.85 | 28.23 | 28.71 | 381,711 | +0.21(+0.72%) |
Nov 01, 2018 | 27.63 | 28.70 | 27.48 | 28.51 | 656,642 | +0.92(+3.35%) |
Oct 31, 2018 | 28.15 | 28.19 | 27.54 | 27.58 | 1,806,703 | -0.28(-1.00%) |
Oct 30, 2018 | 27.22 | 27.89 | 27.18 | 27.86 | 476,382 | +0.68(+2.51%) |
Oct 29, 2018 | 27.69 | 28.14 | 26.83 | 27.18 | 754,032 | -0.20(-0.72%) |
Oct 26, 2018 | 26.71 | 27.56 | 26.44 | 27.38 | 785,162 | +0.33(+1.23%) |
Oct 25, 2018 | 26.79 | 27.31 | 26.67 | 27.04 | 573,125 | +0.37(+1.38%) |
Oct 24, 2018 | 27.56 | 27.58 | 26.56 | 26.68 | 668,770 | -0.91(-3.32%) |
Oct 23, 2018 | 28.03 | 28.08 | 27.48 | 27.59 | 413,747 | -0.75(-2.66%) |
Oct 22, 2018 | 28.62 | 28.75 | 28.15 | 28.35 | 293,946 | -0.18(-0.63%) |
Oct 19, 2018 | 28.56 | 29.02 | 28.43 | 28.52 | 446,036 | -0.05(-0.19%) |
Oct 18, 2018 | 29.09 | 29.28 | 28.28 | 28.58 | 502,132 | -0.65(-2.21%) |
Oct 17, 2018 | 28.96 | 29.39 | 28.67 | 29.22 | 368,654 | +0.12(+0.40%) |
Oct 16, 2018 | 28.26 | 29.16 | 27.83 | 29.11 | 445,253 | +1.03(+3.67%) |
Oct 15, 2018 | 27.26 | 28.29 | 27.22 | 28.08 | 718,532 | +0.70(+2.56%) |
Oct 12, 2018 | 28.32 | 28.42 | 27.09 | 27.38 | 662,086 | -0.62(-2.21%) |
Oct 11, 2018 | 28.85 | 28.97 | 27.89 | 28.00 | 706,469 | -1.04(-3.58%) |
Oct 10, 2018 | 29.23 | 29.61 | 29.02 | 29.04 | 1,137,111 | -0.25(-0.86%) |
Oct 09, 2018 | 28.79 | 29.41 | 28.65 | 29.29 | 777,754 | +0.48(+1.68%) |
Oct 08, 2018 | 28.55 | 28.82 | 28.44 | 28.80 | 782,463 | +0.23(+0.82%) |
Oct 05, 2018 | 28.31 | 28.62 | 28.16 | 28.57 | 501,442 | +0.23(+0.82%) |
Oct 04, 2018 | 28.47 | 28.47 | 28.05 | 28.34 | 530,872 | -0.27(-0.94%) |
Oct 03, 2018 | 29.01 | 29.11 | 28.52 | 28.61 | 606,494 | -0.33(-1.13%) |
Oct 02, 2018 | 28.67 | 29.33 | 28.54 | 28.93 | 910,710 | +0.28(+0.96%) |
Oct 01, 2018 | 28.94 | 29.08 | 28.62 | 28.66 | 1,208,029 | -0.12(-0.40%) |
Sep 28, 2018 | 28.73 | 28.94 | 28.61 | 28.77 | 456,414 | -0.04(-0.15%) |
Sep 27, 2018 | 29.19 | 29.46 | 28.79 | 28.82 | 422,220 | -0.37(-1.28%) |
Sep 26, 2018 | 29.94 | 30.06 | 29.19 | 29.19 | 548,954 | -0.63(-2.12%) |
Sep 25, 2018 | 29.61 | 29.88 | 29.50 | 29.83 | 368,903 | +0.21(+0.69%) |
Sep 24, 2018 | 30.16 | 30.16 | 29.42 | 29.62 | 375,904 | -0.50(-1.66%) |
Sep 21, 2018 | 30.22 | 30.39 | 29.96 | 30.12 | 893,886 | -0.11(-0.35%) |
Sep 20, 2018 | 30.23 | 30.57 | 30.06 | 30.23 | 404,002 | +0.13(+0.44%) |
Sep 19, 2018 | 31.10 | 31.23 | 29.99 | 30.09 | 1,056,218 | -1.12(-3.60%) |
Sep 18, 2018 | 30.89 | 31.37 | 30.87 | 31.22 | 684,283 | +0.43(+1.39%) |
Sep 17, 2018 | 30.86 | 30.99 | 30.62 | 30.79 | 473,351 | -0.16(-0.52%) |
Sep 14, 2018 | 30.66 | 31.04 | 30.33 | 30.95 | 762,521 | +0.25(+0.81%) |
Sep 13, 2018 | 31.04 | 31.18 | 30.66 | 30.70 | 425,801 | -0.26(-0.84%) |
Sep 12, 2018 | 30.33 | 31.03 | 29.95 | 30.96 | 514,269 | +0.68(+2.24%) |
Sep 11, 2018 | 30.16 | 30.29 | 29.54 | 30.28 | 773,079 | -0.03(-0.09%) |
Sep 10, 2018 | 30.16 | 30.91 | 30.16 | 30.31 | 1,191,311 | +0.20(+0.65%) |
Sep 07, 2018 | 29.40 | 31.28 | 28.28 | 30.11 | 3,277,171 | +1.97(+7.01%) |
Sep 06, 2018 | 28.50 | 28.60 | 28.14 | 28.14 | 650,539 | -0.34(-1.19%) |
Sep 05, 2018 | 27.96 | 28.60 | 27.88 | 28.48 | 539,176 | +0.46(+1.66%) |