Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.86 | 27.24 | 26.67 | 27.21 | 21,621,324 | +0.30(+1.12%) |
Nov 29, 2018 | 26.96 | 27.23 | 26.73 | 26.91 | 9,556,569 | -0.22(-0.81%) |
Nov 28, 2018 | 26.25 | 27.20 | 26.17 | 27.13 | 24,129,808 | +0.93(+3.55%) |
Nov 27, 2018 | 26.05 | 26.33 | 25.90 | 26.20 | 10,776,415 | -0.05(-0.21%) |
Nov 26, 2018 | 26.25 | 26.45 | 26.01 | 26.25 | 11,993,417 | +0.33(+1.27%) |
Nov 23, 2018 | 25.69 | 26.48 | 25.69 | 25.93 | 7,930,214 | +0.09(+0.35%) |
Nov 21, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.25 | 26.10 | 25.16 | 25.67 | 17,423,190 | +0.18(+0.72%) |
Nov 19, 2018 | 25.54 | 25.82 | 25.34 | 25.49 | 12,673,056 | -0.15(-0.57%) |
Nov 16, 2018 | 25.52 | 25.84 | 25.41 | 25.63 | 13,727,530 | -0.05(-0.18%) |
Nov 15, 2018 | 25.34 | 25.95 | 25.11 | 25.68 | 13,541,507 | +0.26(+1.00%) |
Nov 14, 2018 | 25.71 | 25.82 | 25.41 | 25.42 | 13,307,690 | -0.19(-0.75%) |
Nov 13, 2018 | 26.25 | 26.25 | 25.33 | 25.62 | 19,462,942 | -0.78(-2.97%) |
Nov 12, 2018 | 26.96 | 27.07 | 26.35 | 26.40 | 11,979,347 | -0.61(-2.26%) |
Nov 09, 2018 | 27.00 | 27.30 | 26.96 | 27.01 | 9,558,162 | -0.19(-0.70%) |
Nov 08, 2018 | 27.11 | 27.32 | 26.91 | 27.20 | 11,889,184 | -0.02(-0.07%) |
Nov 07, 2018 | 27.43 | 27.51 | 26.97 | 27.22 | 20,127,226 | -0.08(-0.30%) |
Nov 06, 2018 | 26.97 | 27.58 | 26.86 | 27.30 | 14,064,605 | +0.28(+1.05%) |
Nov 05, 2018 | 27.27 | 27.40 | 26.74 | 27.02 | 11,764,455 | -0.21(-0.77%) |
Nov 02, 2018 | 26.91 | 27.42 | 26.72 | 27.23 | 18,020,970 | +0.32(+1.19%) |
Nov 01, 2018 | 26.51 | 27.35 | 26.44 | 26.91 | 20,532,726 | +0.45(+1.69%) |
Oct 31, 2018 | 26.71 | 26.88 | 25.31 | 26.46 | 31,284,192 | +1.47(+5.87%) |
Oct 30, 2018 | 24.52 | 25.22 | 24.41 | 25.00 | 21,918,574 | +0.55(+2.24%) |
Oct 29, 2018 | 25.27 | 25.34 | 24.03 | 24.45 | 20,065,878 | -0.47(-1.90%) |
Oct 26, 2018 | 24.83 | 25.45 | 24.57 | 24.92 | 18,310,796 | -0.66(-2.57%) |
Oct 25, 2018 | 25.21 | 25.80 | 25.11 | 25.58 | 13,426,854 | +0.70(+2.82%) |
Oct 24, 2018 | 25.62 | 25.87 | 24.83 | 24.88 | 17,128,666 | -0.82(-3.19%) |
Oct 23, 2018 | 25.30 | 25.85 | 25.17 | 25.70 | 13,797,520 | -0.27(-1.05%) |
Oct 22, 2018 | 25.95 | 26.35 | 25.61 | 25.97 | 19,391,844 | -0.24(-0.90%) |
Oct 19, 2018 | 26.86 | 26.96 | 25.86 | 26.21 | 43,638,008 | -2.55(-8.88%) |
Oct 18, 2018 | 29.07 | 29.16 | 28.53 | 28.76 | 9,549,765 | -0.43(-1.47%) |
Oct 17, 2018 | 29.38 | 29.53 | 28.71 | 29.19 | 11,897,348 | -0.21(-0.71%) |
Oct 16, 2018 | 28.92 | 29.48 | 28.91 | 29.40 | 7,801,005 | +0.36(+1.22%) |
Oct 15, 2018 | 28.75 | 29.31 | 28.63 | 29.04 | 5,524,889 | +0.13(+0.44%) |
Oct 12, 2018 | 29.10 | 29.10 | 28.40 | 28.92 | 8,677,710 | +0.29(+1.02%) |
Oct 11, 2018 | 28.97 | 28.99 | 28.03 | 28.62 | 15,882,169 | -0.25(-0.85%) |
Oct 10, 2018 | 30.16 | 30.25 | 28.86 | 28.87 | 15,675,578 | -1.47(-4.84%) |
Oct 09, 2018 | 29.68 | 31.54 | 29.43 | 30.34 | 30,074,142 | +0.64(+2.15%) |
Oct 08, 2018 | 29.33 | 30.13 | 29.26 | 29.70 | 8,815,615 | +0.31(+1.05%) |
Oct 05, 2018 | 29.76 | 29.84 | 29.26 | 29.39 | 10,269,128 | -0.36(-1.20%) |
Oct 04, 2018 | 29.77 | 30.02 | 29.52 | 29.74 | 13,485,461 | -0.11(-0.37%) |
Oct 03, 2018 | 29.87 | 30.20 | 29.82 | 29.85 | 12,149,823 | +0.17(+0.58%) |
Oct 02, 2018 | 29.63 | 29.88 | 29.48 | 29.68 | 11,161,203 | +0.05(+0.15%) |
Oct 01, 2018 | 30.17 | 30.22 | 29.59 | 29.64 | 13,153,777 | -0.46(-1.54%) |
Sep 28, 2018 | 30.27 | 30.39 | 29.84 | 30.10 | 9,288,739 | -0.29(-0.96%) |
Sep 27, 2018 | 30.60 | 30.76 | 30.22 | 30.39 | 8,089,357 | -0.22(-0.71%) |
Sep 26, 2018 | 29.82 | 31.08 | 29.82 | 30.61 | 15,365,568 | +0.75(+2.50%) |
Sep 25, 2018 | 30.60 | 30.74 | 29.72 | 29.86 | 22,465,354 | -0.88(-2.85%) |
Sep 24, 2018 | 30.84 | 30.95 | 30.66 | 30.74 | 9,594,896 | -0.29(-0.94%) |
Sep 21, 2018 | 31.29 | 31.41 | 30.95 | 31.03 | 27,287,768 | -0.18(-0.58%) |
Sep 20, 2018 | 31.25 | 31.28 | 30.84 | 31.21 | 17,417,088 | +0.02(+0.06%) |
Sep 19, 2018 | 31.00 | 31.33 | 31.00 | 31.19 | 14,759,033 | +0.09(+0.29%) |
Sep 18, 2018 | 31.18 | 31.49 | 31.08 | 31.10 | 9,570,981 | -0.07(-0.23%) |
Sep 17, 2018 | 31.02 | 31.35 | 31.01 | 31.18 | 7,371,166 | +0.09(+0.29%) |
Sep 14, 2018 | 31.45 | 31.50 | 30.95 | 31.08 | 5,897,802 | -0.31(-0.99%) |
Sep 13, 2018 | 31.39 | 31.77 | 31.27 | 31.39 | 7,351,467 | +0.16(+0.53%) |
Sep 12, 2018 | 30.98 | 31.38 | 30.77 | 31.23 | 6,621,336 | +0.14(+0.44%) |
Sep 11, 2018 | 30.82 | 31.18 | 30.61 | 31.09 | 5,452,767 | +0.36(+1.19%) |
Sep 10, 2018 | 31.12 | 31.18 | 30.61 | 30.73 | 8,543,015 | -0.26(-0.82%) |
Sep 07, 2018 | 30.45 | 31.01 | 30.21 | 30.98 | 7,070,385 | +0.30(+0.98%) |
Sep 06, 2018 | 31.07 | 31.29 | 30.34 | 30.68 | 10,136,381 | -0.43(-1.38%) |
Sep 05, 2018 | 31.58 | 31.62 | 30.99 | 31.11 | 9,676,283 | -0.61(-1.93%) |