Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.79 | 29.15 | 28.65 | 29.12 | 3,009,232 | +0.38(+1.31%) |
Nov 29, 2018 | 29.27 | 29.40 | 28.51 | 28.75 | 4,732,690 | -0.62(-2.10%) |
Nov 28, 2018 | 28.51 | 29.36 | 27.90 | 29.36 | 5,457,105 | +0.84(+2.93%) |
Nov 27, 2018 | 28.58 | 28.90 | 28.42 | 28.53 | 4,202,789 | -0.26(-0.89%) |
Nov 26, 2018 | 28.64 | 28.89 | 28.31 | 28.78 | 6,345,996 | +0.43(+1.52%) |
Nov 23, 2018 | 28.20 | 28.65 | 28.10 | 28.35 | 1,099,232 | +0.05(+0.16%) |
Nov 21, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.14(+0.49%) | |
Nov 20, 2018 | 27.83 | 28.69 | 27.67 | 28.17 | 5,143,694 | -0.12(-0.42%) |
Nov 19, 2018 | 28.75 | 28.96 | 28.16 | 28.29 | 4,035,224 | -0.47(-1.63%) |
Nov 16, 2018 | 28.73 | 29.01 | 28.29 | 28.76 | 4,547,961 | -0.08(-0.29%) |
Nov 15, 2018 | 28.25 | 29.27 | 28.01 | 28.84 | 5,939,674 | +0.24(+0.84%) |
Nov 14, 2018 | 28.68 | 29.09 | 28.32 | 28.60 | 4,450,343 | +0.16(+0.55%) |
Nov 13, 2018 | 28.25 | 29.07 | 28.21 | 28.44 | 3,584,601 | +0.34(+1.21%) |
Nov 12, 2018 | 28.41 | 28.65 | 28.00 | 28.10 | 5,139,165 | -0.41(-1.45%) |
Nov 09, 2018 | 28.37 | 28.89 | 28.31 | 28.52 | 5,224,780 | +0.00(+0.00%) |
Nov 08, 2018 | 28.79 | 29.02 | 28.37 | 28.52 | 4,485,907 | -0.42(-1.46%) |
Nov 07, 2018 | 29.20 | 29.29 | 28.38 | 28.94 | 4,775,170 | +0.06(+0.22%) |
Nov 06, 2018 | 28.82 | 29.38 | 28.65 | 28.88 | 4,386,011 | +0.00(+0.00%) |
Nov 05, 2018 | 28.78 | 29.16 | 28.57 | 28.88 | 5,029,453 | +0.09(+0.32%) |
Nov 02, 2018 | 29.04 | 29.32 | 28.56 | 28.78 | 7,080,917 | -0.06(-0.22%) |
Nov 01, 2018 | 27.66 | 29.12 | 27.63 | 28.85 | 8,877,978 | +1.28(+4.63%) |
Oct 31, 2018 | 27.34 | 27.85 | 27.06 | 27.57 | 7,214,571 | +0.46(+1.69%) |
Oct 30, 2018 | 25.30 | 27.36 | 25.27 | 27.11 | 7,698,009 | +1.88(+7.47%) |
Oct 29, 2018 | 25.91 | 26.39 | 24.95 | 25.23 | 9,794,284 | -0.19(-0.76%) |
Oct 26, 2018 | 26.65 | 27.09 | 25.00 | 25.42 | 13,458,683 | -2.30(-8.29%) |
Oct 25, 2018 | 27.65 | 28.08 | 27.57 | 27.72 | 6,548,227 | +0.32(+1.17%) |
Oct 24, 2018 | 28.35 | 28.76 | 27.36 | 27.40 | 5,641,837 | -1.04(-3.65%) |
Oct 23, 2018 | 27.46 | 28.66 | 27.35 | 28.43 | 6,798,438 | +0.60(+2.15%) |
Oct 22, 2018 | 28.49 | 28.50 | 27.82 | 27.84 | 8,009,209 | -0.58(-2.04%) |
Oct 19, 2018 | 28.56 | 28.92 | 28.20 | 28.42 | 3,946,223 | -0.07(-0.26%) |
Oct 18, 2018 | 29.25 | 29.30 | 28.38 | 28.49 | 5,291,111 | -0.88(-3.00%) |
Oct 17, 2018 | 29.61 | 29.62 | 29.24 | 29.37 | 4,373,591 | -0.37(-1.24%) |
Oct 16, 2018 | 29.24 | 29.95 | 29.11 | 29.74 | 4,551,511 | +0.28(+0.97%) |
Oct 15, 2018 | 29.56 | 29.84 | 29.45 | 29.45 | 3,582,681 | -0.22(-0.74%) |
Oct 12, 2018 | 29.89 | 30.13 | 29.30 | 29.67 | 6,991,690 | -0.28(-0.95%) |
Oct 11, 2018 | 30.66 | 30.84 | 29.94 | 29.96 | 5,691,629 | -0.61(-1.98%) |
Oct 10, 2018 | 30.80 | 31.19 | 30.37 | 30.57 | 5,519,320 | -0.48(-1.53%) |
Oct 09, 2018 | 32.20 | 32.25 | 31.01 | 31.04 | 7,136,932 | -1.36(-4.21%) |
Oct 08, 2018 | 32.71 | 32.81 | 32.19 | 32.41 | 4,494,713 | -0.39(-1.20%) |
Oct 05, 2018 | 33.10 | 33.21 | 32.38 | 32.80 | 6,425,129 | -0.28(-0.86%) |
Oct 04, 2018 | 33.27 | 33.27 | 32.79 | 33.08 | 5,321,612 | -0.32(-0.96%) |
Oct 03, 2018 | 33.52 | 33.67 | 33.29 | 33.40 | 5,425,779 | -0.02(-0.05%) |
Oct 02, 2018 | 33.43 | 33.83 | 33.36 | 33.42 | 5,640,641 | +0.19(+0.58%) |
Oct 01, 2018 | 33.92 | 33.93 | 32.91 | 33.23 | 4,749,042 | -0.28(-0.85%) |
Sep 28, 2018 | 34.05 | 34.13 | 33.32 | 33.51 | 4,876,043 | -0.60(-1.74%) |
Sep 27, 2018 | 34.26 | 34.41 | 33.95 | 34.11 | 3,403,877 | -0.06(-0.19%) |
Sep 26, 2018 | 34.39 | 34.60 | 34.10 | 34.17 | 3,555,234 | -0.23(-0.67%) |
Sep 25, 2018 | 34.60 | 34.61 | 34.18 | 34.40 | 2,985,052 | -0.16(-0.48%) |
Sep 24, 2018 | 35.19 | 35.34 | 34.51 | 34.57 | 2,321,677 | -0.72(-2.05%) |
Sep 21, 2018 | 35.43 | 35.48 | 35.15 | 35.29 | 3,264,710 | -0.06(-0.18%) |
Sep 20, 2018 | 35.62 | 35.84 | 35.12 | 35.36 | 2,089,557 | -0.11(-0.31%) |
Sep 19, 2018 | 35.25 | 35.80 | 35.12 | 35.47 | 2,261,289 | +0.21(+0.60%) |
Sep 18, 2018 | 35.08 | 35.38 | 34.61 | 35.25 | 2,701,301 | +0.16(+0.47%) |
Sep 17, 2018 | 34.97 | 35.44 | 34.92 | 35.09 | 2,086,423 | +0.12(+0.34%) |
Sep 14, 2018 | 35.04 | 35.14 | 34.67 | 34.97 | 2,220,593 | -0.04(-0.10%) |
Sep 13, 2018 | 35.49 | 35.53 | 34.93 | 35.01 | 2,250,999 | -0.37(-1.04%) |
Sep 12, 2018 | 34.80 | 35.49 | 34.64 | 35.37 | 4,871,976 | +0.51(+1.47%) |
Sep 11, 2018 | 34.67 | 35.02 | 34.40 | 34.86 | 2,137,165 | +0.22(+0.63%) |
Sep 10, 2018 | 34.71 | 35.06 | 34.59 | 34.64 | 2,203,926 | +0.09(+0.27%) |
Sep 07, 2018 | 34.56 | 34.68 | 34.35 | 34.55 | 2,167,191 | -0.17(-0.50%) |
Sep 06, 2018 | 34.81 | 35.10 | 34.60 | 34.72 | 2,461,701 | -0.18(-0.52%) |
Sep 05, 2018 | 34.60 | 35.14 | 34.45 | 34.91 | 2,885,761 | +0.33(+0.95%) |