Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.55 | 25.81 | 25.45 | 25.58 | 6,099,927 | -0.19(-0.73%) |
Nov 29, 2018 | 25.65 | 26.03 | 25.62 | 25.77 | 6,130,193 | +0.20(+0.77%) |
Nov 28, 2018 | 25.53 | 25.66 | 25.14 | 25.57 | 6,314,975 | -0.02(-0.06%) |
Nov 27, 2018 | 25.49 | 25.77 | 25.44 | 25.59 | 5,643,201 | +0.01(+0.03%) |
Nov 26, 2018 | 25.74 | 25.93 | 25.41 | 25.58 | 5,655,909 | -0.09(-0.37%) |
Nov 23, 2018 | 26.07 | 26.39 | 25.52 | 25.67 | 5,993,533 | -0.72(-2.74%) |
Nov 21, 2018 | 26.39 | 26.39 | 26.39 | 0 | +1.12(+4.44%) | |
Nov 20, 2018 | 25.26 | 25.41 | 24.98 | 25.27 | 9,584,121 | -0.49(-1.89%) |
Nov 19, 2018 | 25.82 | 26.00 | 25.41 | 25.76 | 5,843,744 | -0.32(-1.24%) |
Nov 16, 2018 | 26.47 | 26.55 | 26.05 | 26.08 | 5,489,309 | -0.25(-0.95%) |
Nov 15, 2018 | 26.16 | 26.50 | 26.04 | 26.33 | 6,292,070 | +0.09(+0.33%) |
Nov 14, 2018 | 25.91 | 26.43 | 25.84 | 26.25 | 6,744,780 | +0.69(+2.71%) |
Nov 13, 2018 | 26.16 | 26.39 | 25.48 | 25.55 | 6,369,997 | -0.76(-2.90%) |
Nov 12, 2018 | 26.62 | 26.65 | 26.22 | 26.32 | 5,877,962 | -0.11(-0.42%) |
Nov 09, 2018 | 26.45 | 26.69 | 26.13 | 26.43 | 6,000,407 | -0.37(-1.38%) |
Nov 08, 2018 | 27.50 | 27.55 | 26.61 | 26.80 | 5,984,086 | -0.82(-2.99%) |
Nov 07, 2018 | 27.46 | 27.79 | 27.36 | 27.62 | 6,568,594 | +0.64(+2.36%) |
Nov 06, 2018 | 26.83 | 27.11 | 26.71 | 26.98 | 4,441,799 | +0.23(+0.85%) |
Nov 05, 2018 | 26.62 | 26.91 | 26.53 | 26.76 | 3,546,778 | +0.39(+1.49%) |
Nov 02, 2018 | 26.63 | 26.96 | 26.23 | 26.36 | 4,812,852 | -0.08(-0.30%) |
Nov 01, 2018 | 26.54 | 27.02 | 26.03 | 26.44 | 6,919,530 | +0.27(+1.05%) |
Oct 31, 2018 | 26.52 | 26.71 | 26.07 | 26.17 | 5,233,495 | +0.14(+0.54%) |
Oct 30, 2018 | 25.94 | 26.30 | 25.81 | 26.03 | 7,312,122 | -0.05(-0.18%) |
Oct 29, 2018 | 26.95 | 26.95 | 25.76 | 26.07 | 5,733,789 | -0.54(-2.04%) |
Oct 26, 2018 | 26.04 | 26.80 | 25.88 | 26.61 | 5,321,658 | +0.22(+0.83%) |
Oct 25, 2018 | 26.48 | 26.65 | 26.28 | 26.39 | 5,010,874 | +0.27(+1.05%) |
Oct 24, 2018 | 27.17 | 27.22 | 26.12 | 26.12 | 6,875,807 | -0.94(-3.48%) |
Oct 23, 2018 | 27.38 | 27.45 | 26.82 | 27.06 | 5,700,632 | -0.79(-2.85%) |
Oct 22, 2018 | 28.22 | 28.27 | 27.75 | 27.86 | 4,764,126 | -0.20(-0.73%) |
Oct 19, 2018 | 27.93 | 28.21 | 27.77 | 28.06 | 5,860,380 | +0.17(+0.62%) |
Oct 18, 2018 | 28.15 | 28.31 | 27.75 | 27.89 | 6,141,545 | -0.57(-1.99%) |
Oct 17, 2018 | 28.68 | 28.78 | 28.23 | 28.45 | 4,820,775 | -0.45(-1.55%) |
Oct 16, 2018 | 29.02 | 29.16 | 28.72 | 28.90 | 3,613,207 | -0.02(-0.05%) |
Oct 15, 2018 | 28.94 | 29.27 | 28.76 | 28.92 | 4,314,561 | +0.13(+0.46%) |
Oct 12, 2018 | 28.43 | 28.91 | 28.30 | 28.78 | 5,794,440 | +0.85(+3.04%) |
Oct 11, 2018 | 29.12 | 29.33 | 27.90 | 27.93 | 7,263,406 | -1.41(-4.82%) |
Oct 10, 2018 | 30.69 | 30.69 | 29.30 | 29.35 | 6,084,264 | -1.26(-4.13%) |
Oct 09, 2018 | 30.95 | 31.09 | 30.58 | 30.61 | 4,281,045 | -0.19(-0.61%) |
Oct 08, 2018 | 30.51 | 30.98 | 30.42 | 30.80 | 3,836,039 | +0.03(+0.10%) |
Oct 05, 2018 | 31.41 | 31.45 | 30.69 | 30.77 | 4,910,107 | -0.65(-2.07%) |
Oct 04, 2018 | 31.14 | 31.49 | 30.97 | 31.42 | 7,629,791 | +0.22(+0.70%) |
Oct 03, 2018 | 30.94 | 31.42 | 30.70 | 31.20 | 5,526,047 | +0.32(+1.04%) |
Oct 02, 2018 | 31.24 | 31.26 | 30.70 | 30.88 | 3,728,127 | -0.36(-1.16%) |
Oct 01, 2018 | 30.80 | 31.26 | 30.71 | 31.24 | 4,456,039 | +0.85(+2.79%) |
Sep 28, 2018 | 30.94 | 30.99 | 30.33 | 30.39 | 4,260,891 | -0.49(-1.58%) |
Sep 27, 2018 | 30.68 | 31.11 | 30.64 | 30.88 | 4,634,643 | +0.32(+1.05%) |
Sep 26, 2018 | 30.42 | 30.98 | 30.39 | 30.56 | 6,790,471 | +0.08(+0.26%) |
Sep 25, 2018 | 31.21 | 31.46 | 30.45 | 30.48 | 6,065,083 | -0.58(-1.87%) |
Sep 24, 2018 | 31.01 | 31.34 | 30.76 | 31.06 | 4,526,588 | +0.38(+1.26%) |
Sep 21, 2018 | 30.56 | 30.96 | 30.56 | 30.68 | 2,952,912 | +0.24(+0.80%) |
Sep 20, 2018 | 30.99 | 31.05 | 30.28 | 30.43 | 4,204,660 | -0.35(-1.15%) |
Sep 19, 2018 | 31.10 | 31.17 | 30.74 | 30.79 | 3,885,649 | -0.28(-0.91%) |
Sep 18, 2018 | 30.23 | 31.09 | 30.17 | 31.07 | 4,396,832 | +1.08(+3.59%) |
Sep 17, 2018 | 30.19 | 30.35 | 29.94 | 29.99 | 2,784,590 | -0.05(-0.18%) |
Sep 14, 2018 | 30.08 | 30.40 | 29.98 | 30.05 | 3,464,011 | -0.07(-0.23%) |
Sep 13, 2018 | 30.27 | 30.51 | 30.11 | 30.12 | 3,897,042 | -0.17(-0.57%) |
Sep 12, 2018 | 30.53 | 30.63 | 30.25 | 30.29 | 4,526,420 | -0.02(-0.05%) |
Sep 11, 2018 | 30.00 | 30.38 | 29.64 | 30.31 | 4,616,600 | +0.05(+0.16%) |
Sep 10, 2018 | 30.79 | 31.03 | 30.24 | 30.26 | 3,970,702 | -0.40(-1.31%) |
Sep 07, 2018 | 30.65 | 30.74 | 30.30 | 30.66 | 4,384,115 | -0.22(-0.71%) |
Sep 06, 2018 | 31.32 | 31.46 | 30.74 | 30.88 | 2,843,069 | -0.57(-1.80%) |
Sep 05, 2018 | 31.45 | 31.54 | 30.79 | 31.45 | 3,542,881 | +0.00(+0.00%) |