Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.05 | 26.37 | 25.97 | 26.26 | 824,900 | +0.05(+0.19%) |
Nov 29, 2018 | 26.29 | 26.48 | 25.88 | 26.21 | 778,890 | -0.26(-0.98%) |
Nov 28, 2018 | 25.44 | 26.49 | 25.00 | 26.47 | 820,694 | +1.22(+4.83%) |
Nov 27, 2018 | 25.62 | 25.81 | 24.94 | 25.25 | 826,662 | -0.73(-2.81%) |
Nov 26, 2018 | 25.64 | 26.32 | 25.33 | 25.98 | 907,789 | +0.40(+1.56%) |
Nov 23, 2018 | 25.22 | 25.96 | 25.06 | 25.58 | 475,500 | -0.48(-1.84%) |
Nov 21, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.88(+3.49%) | |
Nov 20, 2018 | 25.43 | 25.55 | 24.57 | 25.18 | 1,671,752 | -0.81(-3.12%) |
Nov 19, 2018 | 26.85 | 26.88 | 25.63 | 25.99 | 1,253,707 | -0.98(-3.63%) |
Nov 16, 2018 | 27.15 | 27.51 | 26.83 | 26.97 | 1,154,700 | -0.40(-1.46%) |
Nov 15, 2018 | 26.65 | 27.39 | 26.57 | 27.37 | 820,640 | +0.51(+1.90%) |
Nov 14, 2018 | 27.34 | 27.64 | 26.65 | 26.86 | 853,859 | -0.26(-0.96%) |
Nov 13, 2018 | 26.97 | 27.75 | 26.79 | 27.12 | 784,311 | +0.20(+0.74%) |
Nov 12, 2018 | 27.07 | 27.46 | 26.61 | 26.92 | 1,023,334 | -0.20(-0.74%) |
Nov 09, 2018 | 26.68 | 27.27 | 26.14 | 27.12 | 1,320,700 | +0.04(+0.15%) |
Nov 08, 2018 | 28.20 | 28.25 | 26.41 | 27.08 | 2,528,731 | -1.15(-4.07%) |
Nov 07, 2018 | 28.52 | 28.61 | 28.11 | 28.23 | 1,569,452 | -0.05(-0.18%) |
Nov 06, 2018 | 28.50 | 28.74 | 27.83 | 28.28 | 1,612,619 | +0.54(+1.95%) |
Nov 05, 2018 | 27.51 | 28.24 | 27.34 | 27.74 | 1,398,733 | +0.23(+0.84%) |
Nov 02, 2018 | 27.25 | 27.54 | 26.83 | 27.51 | 1,260,900 | +0.57(+2.12%) |
Nov 01, 2018 | 26.25 | 26.99 | 25.91 | 26.94 | 1,530,567 | +1.05(+4.06%) |
Oct 31, 2018 | 25.46 | 26.09 | 25.38 | 25.89 | 1,559,340 | +0.89(+3.56%) |
Oct 30, 2018 | 25.21 | 25.94 | 24.83 | 25.00 | 1,520,184 | -0.21(-0.83%) |
Oct 29, 2018 | 25.75 | 26.08 | 24.87 | 25.21 | 1,415,277 | -0.05(-0.20%) |
Oct 26, 2018 | 25.11 | 25.80 | 24.73 | 25.26 | 1,709,200 | -0.51(-1.98%) |
Oct 25, 2018 | 25.29 | 26.15 | 25.09 | 25.77 | 2,066,000 | +0.75(+3.00%) |
Oct 24, 2018 | 26.88 | 27.04 | 24.99 | 25.02 | 3,269,948 | -1.73(-6.47%) |
Oct 23, 2018 | 23.08 | 27.33 | 22.38 | 26.75 | 5,881,489 | -0.07(-0.26%) |
Oct 22, 2018 | 26.81 | 27.00 | 26.45 | 26.82 | 1,770,189 | +0.07(+0.26%) |
Oct 19, 2018 | 27.14 | 27.19 | 26.52 | 26.75 | 1,942,800 | -0.27(-1.00%) |
Oct 18, 2018 | 27.76 | 27.99 | 26.79 | 27.02 | 2,153,396 | -0.89(-3.19%) |
Oct 17, 2018 | 27.72 | 28.08 | 27.41 | 27.91 | 818,481 | +0.11(+0.40%) |
Oct 16, 2018 | 27.44 | 27.82 | 26.96 | 27.80 | 848,709 | +0.63(+2.32%) |
Oct 15, 2018 | 27.11 | 27.42 | 26.91 | 27.17 | 888,689 | +0.08(+0.30%) |
Oct 12, 2018 | 27.40 | 27.61 | 26.71 | 27.09 | 1,388,700 | +0.10(+0.37%) |
Oct 11, 2018 | 27.52 | 27.89 | 26.87 | 26.99 | 1,662,067 | -0.65(-2.35%) |
Oct 10, 2018 | 28.33 | 28.75 | 27.61 | 27.64 | 1,863,229 | -0.98(-3.42%) |
Oct 09, 2018 | 28.47 | 29.19 | 28.32 | 28.62 | 1,205,165 | +0.05(+0.18%) |
Oct 08, 2018 | 28.27 | 28.63 | 27.88 | 28.57 | 1,015,095 | +0.27(+0.95%) |
Oct 05, 2018 | 28.07 | 28.46 | 27.85 | 28.30 | 921,700 | +0.05(+0.18%) |
Oct 04, 2018 | 28.51 | 28.86 | 28.03 | 28.25 | 1,135,332 | -0.28(-0.98%) |
Oct 03, 2018 | 29.50 | 29.55 | 28.14 | 28.53 | 2,335,993 | -0.76(-2.59%) |
Oct 02, 2018 | 29.50 | 29.59 | 29.10 | 29.29 | 1,560,765 | -0.18(-0.61%) |
Oct 01, 2018 | 29.68 | 29.84 | 29.24 | 29.47 | 1,192,221 | -0.08(-0.27%) |
Sep 28, 2018 | 29.59 | 30.18 | 29.46 | 29.55 | 1,789,000 | -0.20(-0.67%) |
Sep 27, 2018 | 29.41 | 30.00 | 29.24 | 29.75 | 1,010,597 | +0.29(+0.98%) |
Sep 26, 2018 | 29.46 | 29.74 | 29.27 | 29.46 | 1,387,484 | -0.25(-0.84%) |
Sep 25, 2018 | 29.35 | 29.75 | 29.25 | 29.71 | 1,841,722 | +0.64(+2.20%) |
Sep 24, 2018 | 28.65 | 29.73 | 28.52 | 29.07 | 2,757,877 | +0.41(+1.43%) |
Sep 21, 2018 | 28.46 | 28.71 | 28.25 | 28.66 | 2,340,500 | +0.15(+0.53%) |
Sep 20, 2018 | 28.74 | 28.81 | 28.10 | 28.51 | 1,532,226 | +0.32(+1.14%) |
Sep 19, 2018 | 28.11 | 28.88 | 27.92 | 28.19 | 1,694,738 | +0.41(+1.48%) |
Sep 18, 2018 | 27.58 | 28.10 | 27.48 | 27.78 | 2,032,845 | +0.66(+2.43%) |
Sep 17, 2018 | 26.79 | 27.68 | 26.79 | 27.12 | 1,432,479 | +0.38(+1.42%) |
Sep 14, 2018 | 25.94 | 27.30 | 25.93 | 26.74 | 2,595,700 | +0.95(+3.68%) |
Sep 13, 2018 | 25.70 | 25.83 | 25.40 | 25.79 | 1,526,639 | +0.43(+1.70%) |
Sep 12, 2018 | 25.09 | 25.51 | 24.83 | 25.36 | 1,269,545 | +0.33(+1.32%) |
Sep 11, 2018 | 24.88 | 25.25 | 24.71 | 25.03 | 1,891,325 | -0.15(-0.60%) |
Sep 10, 2018 | 25.60 | 25.72 | 25.11 | 25.18 | 872,795 | -0.27(-1.06%) |
Sep 07, 2018 | 25.71 | 25.96 | 25.12 | 25.45 | 846,900 | -0.41(-1.59%) |
Sep 06, 2018 | 25.95 | 26.19 | 25.59 | 25.86 | 893,191 | +0.06(+0.23%) |
Sep 05, 2018 | 26.36 | 26.49 | 25.78 | 25.80 | 2,021,347 | -0.61(-2.31%) |