Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.73 | 26.88 | 26.37 | 26.85 | 9,249,991 | +0.00(+0.00%) |
Nov 29, 2018 | 27.32 | 27.36 | 26.85 | 26.85 | 4,220,910 | -0.29(-1.07%) |
Nov 28, 2018 | 26.58 | 27.17 | 26.24 | 27.14 | 5,703,404 | +0.61(+2.28%) |
Nov 27, 2018 | 26.92 | 27.07 | 26.28 | 26.53 | 6,126,878 | -0.42(-1.57%) |
Nov 26, 2018 | 27.05 | 27.51 | 26.82 | 26.96 | 5,152,395 | +0.01(+0.03%) |
Nov 23, 2018 | 27.68 | 27.68 | 26.86 | 26.95 | 3,129,461 | -0.94(-3.36%) |
Nov 21, 2018 | 27.89 | 27.89 | 27.89 | 0 | +0.57(+2.10%) | |
Nov 20, 2018 | 27.52 | 27.52 | 26.87 | 27.31 | 5,573,215 | +0.09(+0.34%) |
Nov 19, 2018 | 27.64 | 27.98 | 27.09 | 27.22 | 6,928,256 | -0.44(-1.59%) |
Nov 16, 2018 | 27.68 | 27.93 | 27.51 | 27.66 | 7,251,409 | +0.38(+1.40%) |
Nov 15, 2018 | 26.99 | 27.35 | 26.82 | 27.28 | 6,895,591 | +0.38(+1.42%) |
Nov 14, 2018 | 26.17 | 27.19 | 26.02 | 26.90 | 7,888,375 | +0.82(+3.15%) |
Nov 13, 2018 | 26.19 | 26.35 | 25.68 | 26.08 | 6,518,389 | -0.10(-0.38%) |
Nov 12, 2018 | 26.53 | 26.53 | 26.08 | 26.18 | 6,201,265 | -0.41(-1.53%) |
Nov 09, 2018 | 26.54 | 26.79 | 26.16 | 26.58 | 4,918,104 | -0.33(-1.23%) |
Nov 08, 2018 | 26.92 | 27.12 | 26.68 | 26.92 | 4,579,552 | -0.07(-0.25%) |
Nov 07, 2018 | 26.99 | 27.22 | 26.67 | 26.98 | 5,976,518 | +0.16(+0.59%) |
Nov 06, 2018 | 26.98 | 27.00 | 26.60 | 26.82 | 4,584,477 | -0.07(-0.25%) |
Nov 05, 2018 | 26.95 | 27.12 | 26.47 | 26.89 | 5,188,975 | -0.02(-0.09%) |
Nov 02, 2018 | 26.50 | 26.97 | 26.34 | 26.92 | 6,336,371 | +0.30(+1.12%) |
Nov 01, 2018 | 26.16 | 26.72 | 25.95 | 26.62 | 6,498,304 | +0.95(+3.69%) |
Oct 31, 2018 | 25.47 | 25.68 | 24.96 | 25.67 | 10,455,414 | -0.07(-0.26%) |
Oct 30, 2018 | 25.47 | 25.97 | 25.30 | 25.74 | 7,867,950 | +0.20(+0.78%) |
Oct 29, 2018 | 25.00 | 26.07 | 24.66 | 25.54 | 7,728,301 | +0.63(+2.53%) |
Oct 26, 2018 | 24.78 | 25.73 | 24.67 | 24.91 | 11,191,120 | +0.33(+1.35%) |
Oct 25, 2018 | 25.91 | 26.34 | 24.13 | 24.58 | 16,448,504 | -1.79(-6.80%) |
Oct 24, 2018 | 26.78 | 27.00 | 26.24 | 26.37 | 8,179,519 | -0.54(-2.01%) |
Oct 23, 2018 | 27.17 | 27.22 | 26.38 | 26.91 | 11,096,110 | +0.37(+1.38%) |
Oct 22, 2018 | 26.64 | 26.86 | 26.09 | 26.54 | 7,508,452 | -0.18(-0.68%) |
Oct 19, 2018 | 26.95 | 27.15 | 26.62 | 26.73 | 7,145,295 | -0.15(-0.56%) |
Oct 18, 2018 | 26.53 | 27.28 | 26.35 | 26.87 | 7,434,155 | +0.22(+0.81%) |
Oct 17, 2018 | 26.74 | 27.17 | 25.74 | 26.66 | 6,420,939 | -0.15(-0.56%) |
Oct 16, 2018 | 27.27 | 27.35 | 26.54 | 26.81 | 5,700,278 | -0.31(-1.13%) |
Oct 15, 2018 | 27.03 | 27.61 | 26.97 | 27.12 | 8,284,423 | +0.51(+1.94%) |
Oct 12, 2018 | 26.89 | 27.02 | 26.04 | 26.60 | 10,883,979 | -0.56(-2.08%) |
Oct 11, 2018 | 25.88 | 27.31 | 25.65 | 27.17 | 14,944,653 | +1.79(+7.07%) |
Oct 10, 2018 | 25.38 | 25.60 | 24.92 | 25.37 | 8,125,667 | +0.37(+1.49%) |
Oct 09, 2018 | 25.28 | 25.36 | 24.86 | 25.00 | 4,876,665 | -0.34(-1.34%) |
Oct 08, 2018 | 24.92 | 25.37 | 24.71 | 25.34 | 6,169,644 | -0.05(-0.20%) |
Oct 05, 2018 | 25.32 | 25.53 | 25.28 | 25.39 | 6,224,716 | +0.17(+0.69%) |
Oct 04, 2018 | 25.36 | 25.48 | 25.00 | 25.21 | 5,215,941 | -0.09(-0.36%) |
Oct 03, 2018 | 25.99 | 26.23 | 25.30 | 25.31 | 6,540,759 | -0.57(-2.21%) |
Oct 02, 2018 | 25.42 | 26.00 | 25.33 | 25.88 | 8,945,239 | +0.68(+2.70%) |
Oct 01, 2018 | 25.07 | 25.31 | 24.92 | 25.20 | 4,140,174 | +0.12(+0.50%) |
Sep 28, 2018 | 25.10 | 25.37 | 24.98 | 25.07 | 5,666,322 | +0.18(+0.73%) |
Sep 27, 2018 | 24.57 | 25.16 | 24.33 | 24.89 | 8,696,179 | +0.09(+0.37%) |
Sep 26, 2018 | 25.83 | 25.83 | 24.77 | 24.80 | 10,444,979 | -1.15(-4.42%) |
Sep 25, 2018 | 25.94 | 26.34 | 25.75 | 25.95 | 7,368,871 | +0.13(+0.51%) |
Sep 24, 2018 | 26.31 | 26.64 | 25.79 | 25.81 | 10,149,024 | -0.39(-1.49%) |
Sep 21, 2018 | 25.91 | 26.37 | 25.81 | 26.20 | 13,966,346 | +0.05(+0.19%) |
Sep 20, 2018 | 26.44 | 26.52 | 25.94 | 26.15 | 6,613,578 | -0.02(-0.06%) |
Sep 19, 2018 | 25.91 | 26.36 | 25.75 | 26.17 | 6,928,705 | +0.56(+2.17%) |
Sep 18, 2018 | 25.58 | 25.81 | 25.37 | 25.61 | 4,808,327 | +0.17(+0.69%) |
Sep 17, 2018 | 25.35 | 25.56 | 25.16 | 25.44 | 5,680,735 | +0.22(+0.86%) |
Sep 14, 2018 | 25.01 | 25.55 | 25.01 | 25.22 | 6,768,897 | +0.13(+0.53%) |
Sep 13, 2018 | 25.37 | 25.65 | 24.70 | 25.09 | 6,342,568 | +0.05(+0.20%) |
Sep 12, 2018 | 24.38 | 25.27 | 24.34 | 25.04 | 7,975,124 | +0.56(+2.27%) |
Sep 11, 2018 | 24.38 | 24.65 | 24.10 | 24.48 | 6,040,107 | -0.09(-0.37%) |
Sep 10, 2018 | 24.77 | 24.90 | 24.50 | 24.57 | 5,020,541 | -0.32(-1.29%) |
Sep 07, 2018 | 24.84 | 25.06 | 24.67 | 24.90 | 5,413,184 | -0.09(-0.36%) |
Sep 06, 2018 | 25.03 | 25.19 | 24.81 | 24.99 | 6,418,935 | +0.09(+0.37%) |
Sep 05, 2018 | 25.17 | 25.18 | 24.79 | 24.90 | 7,354,977 | +0.03(+0.13%) |