Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.63 | 28.02 | 27.54 | 27.93 | 3,041,713 | +0.28(+1.03%) |
Nov 29, 2018 | 27.47 | 27.95 | 27.25 | 27.65 | 2,421,757 | +0.14(+0.51%) |
Nov 28, 2018 | 27.49 | 27.59 | 27.12 | 27.50 | 3,917,595 | +0.14(+0.53%) |
Nov 27, 2018 | 27.27 | 27.49 | 27.17 | 27.36 | 3,403,446 | +0.01(+0.03%) |
Nov 26, 2018 | 27.10 | 27.42 | 27.07 | 27.35 | 3,960,855 | +0.48(+1.79%) |
Nov 23, 2018 | 26.61 | 26.96 | 26.40 | 26.87 | 2,133,744 | +0.18(+0.69%) |
Nov 21, 2018 | 26.69 | 26.69 | 26.69 | 0 | -0.05(-0.19%) | |
Nov 20, 2018 | 26.99 | 26.99 | 26.40 | 26.74 | 3,880,469 | -0.48(-1.75%) |
Nov 19, 2018 | 27.12 | 27.32 | 27.05 | 27.22 | 3,310,331 | +0.08(+0.28%) |
Nov 16, 2018 | 26.83 | 27.22 | 26.67 | 27.14 | 3,272,875 | +0.20(+0.75%) |
Nov 15, 2018 | 26.28 | 26.97 | 26.06 | 26.94 | 3,132,154 | +0.67(+2.55%) |
Nov 14, 2018 | 27.26 | 27.44 | 26.19 | 26.27 | 4,836,148 | -0.84(-3.11%) |
Nov 13, 2018 | 27.13 | 27.33 | 26.95 | 27.11 | 3,452,121 | +0.02(+0.06%) |
Nov 12, 2018 | 27.64 | 27.69 | 27.01 | 27.10 | 2,510,445 | -0.55(-1.99%) |
Nov 09, 2018 | 27.81 | 27.93 | 27.40 | 27.65 | 2,285,454 | -0.29(-1.03%) |
Nov 08, 2018 | 27.53 | 27.97 | 27.53 | 27.94 | 2,192,711 | +0.18(+0.64%) |
Nov 07, 2018 | 27.58 | 27.82 | 27.43 | 27.76 | 3,393,467 | +0.35(+1.28%) |
Nov 06, 2018 | 27.06 | 27.44 | 27.06 | 27.41 | 2,755,646 | +0.26(+0.96%) |
Nov 05, 2018 | 26.65 | 27.17 | 26.63 | 27.15 | 2,673,134 | +0.54(+2.02%) |
Nov 02, 2018 | 26.73 | 26.87 | 26.35 | 26.61 | 2,415,584 | +0.00(+0.00%) |
Nov 01, 2018 | 26.48 | 26.76 | 26.28 | 26.61 | 3,556,588 | +0.09(+0.33%) |
Oct 31, 2018 | 26.44 | 26.65 | 26.34 | 26.52 | 3,793,412 | +0.27(+1.03%) |
Oct 30, 2018 | 25.83 | 26.28 | 25.59 | 26.25 | 3,859,903 | +0.54(+2.08%) |
Oct 29, 2018 | 25.80 | 26.02 | 25.42 | 25.72 | 4,555,142 | +0.17(+0.68%) |
Oct 26, 2018 | 25.39 | 25.74 | 25.12 | 25.54 | 4,673,574 | -0.02(-0.10%) |
Oct 25, 2018 | 25.00 | 25.70 | 24.80 | 25.57 | 5,846,077 | +0.64(+2.58%) |
Oct 24, 2018 | 24.84 | 25.34 | 24.46 | 24.92 | 7,655,650 | -0.05(-0.20%) |
Oct 23, 2018 | 24.31 | 25.03 | 24.31 | 24.97 | 6,052,922 | +0.20(+0.79%) |
Oct 22, 2018 | 24.80 | 24.99 | 24.72 | 24.78 | 3,113,825 | +0.09(+0.36%) |
Oct 19, 2018 | 24.51 | 24.83 | 24.41 | 24.69 | 2,177,557 | +0.23(+0.95%) |
Oct 18, 2018 | 24.66 | 24.93 | 24.41 | 24.46 | 2,710,591 | -0.20(-0.83%) |
Oct 17, 2018 | 24.82 | 24.88 | 24.26 | 24.66 | 7,376,909 | -0.40(-1.59%) |
Oct 16, 2018 | 24.68 | 25.16 | 24.59 | 25.06 | 2,642,737 | +0.59(+2.40%) |
Oct 15, 2018 | 24.44 | 24.68 | 24.40 | 24.47 | 3,427,788 | -0.00(-0.01%) |
Oct 12, 2018 | 25.35 | 25.35 | 24.19 | 24.47 | 4,061,830 | +0.11(+0.46%) |
Oct 11, 2018 | 24.95 | 25.17 | 24.15 | 24.36 | 6,699,630 | -0.71(-2.83%) |
Oct 10, 2018 | 25.76 | 25.89 | 25.04 | 25.07 | 3,095,531 | -0.76(-2.94%) |
Oct 09, 2018 | 25.91 | 25.99 | 25.51 | 25.83 | 2,152,819 | -0.15(-0.58%) |
Oct 08, 2018 | 26.13 | 26.17 | 25.73 | 25.98 | 1,984,405 | -0.18(-0.69%) |
Oct 05, 2018 | 26.31 | 26.44 | 26.05 | 26.16 | 1,967,975 | -0.09(-0.35%) |
Oct 04, 2018 | 26.20 | 26.58 | 26.12 | 26.25 | 3,050,156 | +0.02(+0.08%) |
Oct 03, 2018 | 26.43 | 26.45 | 26.09 | 26.23 | 2,955,464 | -0.05(-0.19%) |
Oct 02, 2018 | 26.63 | 26.65 | 26.13 | 26.28 | 3,955,768 | -0.37(-1.39%) |
Oct 01, 2018 | 26.43 | 26.72 | 26.27 | 26.65 | 3,298,763 | +0.41(+1.55%) |
Sep 28, 2018 | 26.37 | 26.48 | 26.22 | 26.24 | 3,265,354 | -0.20(-0.75%) |
Sep 27, 2018 | 26.37 | 26.54 | 26.32 | 26.44 | 3,642,637 | +0.16(+0.62%) |
Sep 26, 2018 | 26.78 | 26.94 | 26.25 | 26.28 | 4,516,518 | -0.54(-2.01%) |
Sep 25, 2018 | 27.53 | 27.55 | 26.80 | 26.82 | 4,201,158 | -0.68(-2.46%) |
Sep 24, 2018 | 27.62 | 27.63 | 27.45 | 27.49 | 2,339,118 | -0.20(-0.73%) |
Sep 21, 2018 | 27.56 | 27.76 | 27.43 | 27.69 | 4,322,745 | +0.21(+0.78%) |
Sep 20, 2018 | 27.63 | 27.77 | 27.32 | 27.48 | 2,856,798 | -0.04(-0.13%) |
Sep 19, 2018 | 27.43 | 27.62 | 27.20 | 27.52 | 2,810,258 | -0.04(-0.13%) |
Sep 18, 2018 | 27.26 | 27.57 | 27.26 | 27.55 | 2,729,924 | +0.30(+1.09%) |
Sep 17, 2018 | 27.76 | 27.76 | 27.22 | 27.26 | 3,364,829 | -0.49(-1.77%) |
Sep 14, 2018 | 27.99 | 28.12 | 27.73 | 27.75 | 1,658,670 | -0.34(-1.22%) |
Sep 13, 2018 | 28.06 | 28.13 | 27.80 | 28.09 | 2,137,576 | +0.24(+0.85%) |
Sep 12, 2018 | 28.56 | 28.65 | 27.80 | 27.86 | 2,709,837 | -0.68(-2.39%) |
Sep 11, 2018 | 28.35 | 28.66 | 28.25 | 28.54 | 1,579,502 | +0.11(+0.39%) |
Sep 10, 2018 | 28.42 | 28.64 | 28.36 | 28.43 | 1,543,244 | +0.08(+0.27%) |
Sep 07, 2018 | 28.33 | 28.52 | 28.25 | 28.35 | 1,837,195 | +0.02(+0.08%) |
Sep 06, 2018 | 28.74 | 28.91 | 28.30 | 28.33 | 2,469,697 | -0.43(-1.50%) |
Sep 05, 2018 | 29.40 | 29.48 | 28.69 | 28.76 | 3,094,157 | -0.68(-2.32%) |