Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.69 | 26.97 | 26.05 | 26.16 | 11,371,834 | -0.62(-2.31%) |
Nov 29, 2018 | 26.59 | 27.02 | 26.59 | 26.78 | 5,145,634 | +0.10(+0.36%) |
Nov 28, 2018 | 26.64 | 26.86 | 26.47 | 26.68 | 5,735,761 | +0.19(+0.70%) |
Nov 27, 2018 | 26.08 | 26.53 | 26.08 | 26.50 | 7,943,621 | +0.41(+1.59%) |
Nov 26, 2018 | 26.44 | 26.68 | 26.00 | 26.08 | 6,092,675 | -0.11(-0.40%) |
Nov 23, 2018 | 25.86 | 26.36 | 25.70 | 26.19 | 2,025,712 | +0.14(+0.54%) |
Nov 21, 2018 | 26.05 | 26.05 | 26.05 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 26.58 | 26.76 | 25.99 | 26.10 | 7,442,188 | -0.86(-3.17%) |
Nov 19, 2018 | 26.68 | 27.12 | 26.66 | 26.96 | 6,603,011 | +0.28(+1.06%) |
Nov 16, 2018 | 26.35 | 26.68 | 26.12 | 26.68 | 5,136,325 | +0.19(+0.70%) |
Nov 15, 2018 | 26.58 | 26.75 | 26.24 | 26.49 | 6,644,433 | -0.23(-0.86%) |
Nov 14, 2018 | 27.35 | 27.62 | 26.47 | 26.72 | 9,648,111 | -0.84(-3.04%) |
Nov 13, 2018 | 27.47 | 27.79 | 27.36 | 27.56 | 7,750,235 | +0.01(+0.03%) |
Nov 12, 2018 | 27.41 | 28.08 | 27.32 | 27.55 | 6,750,151 | -0.02(-0.06%) |
Nov 09, 2018 | 27.48 | 27.87 | 27.20 | 27.57 | 7,897,412 | +0.04(+0.13%) |
Nov 08, 2018 | 27.50 | 27.79 | 27.32 | 27.53 | 6,417,133 | +0.03(+0.10%) |
Nov 07, 2018 | 27.22 | 27.88 | 27.17 | 27.50 | 8,872,349 | +0.43(+1.59%) |
Nov 06, 2018 | 26.84 | 27.13 | 26.72 | 27.07 | 6,926,748 | +0.19(+0.72%) |
Nov 05, 2018 | 26.35 | 26.95 | 26.30 | 26.88 | 7,958,102 | +0.39(+1.46%) |
Nov 02, 2018 | 25.69 | 26.80 | 25.69 | 26.49 | 13,256,943 | +0.74(+2.86%) |
Nov 01, 2018 | 26.38 | 26.39 | 25.51 | 25.76 | 10,517,157 | -0.38(-1.44%) |
Oct 31, 2018 | 26.39 | 26.69 | 25.28 | 26.13 | 15,200,431 | -0.29(-1.10%) |
Oct 30, 2018 | 24.91 | 26.52 | 24.78 | 26.42 | 21,096,934 | +1.63(+6.59%) |
Oct 29, 2018 | 24.27 | 25.30 | 23.66 | 24.79 | 13,581,592 | +0.57(+2.36%) |
Oct 26, 2018 | 24.39 | 24.58 | 23.87 | 24.22 | 9,895,309 | -0.37(-1.50%) |
Oct 25, 2018 | 24.60 | 24.84 | 24.36 | 24.59 | 6,572,558 | +0.04(+0.18%) |
Oct 24, 2018 | 24.89 | 25.21 | 24.47 | 24.55 | 8,757,313 | -0.42(-1.69%) |
Oct 23, 2018 | 24.33 | 25.02 | 24.16 | 24.97 | 9,376,803 | +0.40(+1.61%) |
Oct 22, 2018 | 24.20 | 24.76 | 24.18 | 24.57 | 8,947,050 | +0.37(+1.52%) |
Oct 19, 2018 | 24.22 | 24.26 | 23.94 | 24.20 | 6,901,482 | +0.18(+0.73%) |
Oct 18, 2018 | 23.98 | 24.43 | 23.90 | 24.03 | 7,339,166 | +0.06(+0.26%) |
Oct 17, 2018 | 23.88 | 24.22 | 23.64 | 23.97 | 8,443,678 | +0.08(+0.33%) |
Oct 16, 2018 | 24.10 | 24.17 | 23.68 | 23.89 | 7,456,817 | -0.26(-1.09%) |
Oct 15, 2018 | 23.49 | 24.29 | 23.49 | 24.15 | 7,680,020 | +0.51(+2.15%) |
Oct 12, 2018 | 23.77 | 23.90 | 23.38 | 23.64 | 12,267,163 | +0.16(+0.67%) |
Oct 11, 2018 | 24.32 | 24.38 | 23.47 | 23.48 | 11,826,588 | -0.87(-3.57%) |
Oct 10, 2018 | 24.52 | 24.96 | 24.30 | 24.35 | 11,443,504 | -0.17(-0.68%) |
Oct 09, 2018 | 25.16 | 25.20 | 24.10 | 24.52 | 17,029,176 | -1.26(-4.87%) |
Oct 08, 2018 | 25.57 | 25.84 | 25.55 | 25.77 | 4,735,376 | +0.25(+0.96%) |
Oct 05, 2018 | 25.12 | 25.85 | 24.97 | 25.53 | 8,995,259 | +0.25(+1.01%) |
Oct 04, 2018 | 25.74 | 25.81 | 25.17 | 25.27 | 9,556,722 | -0.53(-2.04%) |
Oct 03, 2018 | 25.62 | 26.00 | 25.55 | 25.80 | 11,328,496 | +0.26(+1.03%) |
Oct 02, 2018 | 25.38 | 25.59 | 25.15 | 25.54 | 9,848,163 | +0.29(+1.15%) |
Oct 01, 2018 | 25.60 | 25.70 | 25.24 | 25.25 | 8,759,886 | -0.32(-1.24%) |
Sep 28, 2018 | 25.47 | 25.70 | 25.43 | 25.56 | 8,982,164 | +0.10(+0.38%) |
Sep 27, 2018 | 25.41 | 25.75 | 25.10 | 25.47 | 10,866,932 | -0.34(-1.33%) |
Sep 26, 2018 | 25.78 | 26.04 | 25.77 | 25.81 | 7,732,032 | +0.11(+0.44%) |
Sep 25, 2018 | 25.91 | 26.23 | 25.56 | 25.70 | 11,202,293 | -0.31(-1.18%) |
Sep 24, 2018 | 26.16 | 26.64 | 25.86 | 26.00 | 11,931,005 | -0.30(-1.14%) |
Sep 21, 2018 | 25.84 | 26.34 | 25.73 | 26.30 | 19,091,098 | +0.68(+2.64%) |
Sep 20, 2018 | 25.45 | 25.66 | 25.07 | 25.63 | 10,279,357 | +0.26(+1.04%) |
Sep 19, 2018 | 25.78 | 26.02 | 24.91 | 25.36 | 11,579,031 | -0.36(-1.40%) |
Sep 18, 2018 | 25.42 | 25.84 | 25.31 | 25.72 | 11,884,691 | +0.40(+1.56%) |
Sep 17, 2018 | 24.37 | 25.45 | 24.18 | 25.33 | 19,073,382 | +0.91(+3.74%) |
Sep 14, 2018 | 25.12 | 25.12 | 24.38 | 24.41 | 21,327,898 | -0.68(-2.73%) |
Sep 13, 2018 | 25.12 | 25.63 | 24.85 | 25.10 | 36,950,264 | -2.77(-9.93%) |
Sep 12, 2018 | 27.66 | 27.95 | 27.30 | 27.86 | 13,483,328 | +0.30(+1.08%) |
Sep 11, 2018 | 27.95 | 28.17 | 27.55 | 27.57 | 16,363,255 | -0.32(-1.13%) |
Sep 10, 2018 | 28.21 | 28.23 | 27.78 | 27.88 | 12,084,578 | -0.54(-1.92%) |
Sep 07, 2018 | 28.58 | 28.74 | 28.40 | 28.43 | 7,388,060 | -0.17(-0.58%) |
Sep 06, 2018 | 28.16 | 28.75 | 28.15 | 28.59 | 9,570,904 | +0.53(+1.88%) |
Sep 05, 2018 | 27.92 | 28.18 | 27.74 | 28.07 | 7,835,533 | +0.05(+0.19%) |