Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.56 | 25.83 | 25.46 | 25.59 | 6,096,171 | -0.19(-0.73%) |
Nov 29, 2018 | 25.66 | 26.05 | 25.64 | 25.78 | 6,126,418 | +0.20(+0.77%) |
Nov 28, 2018 | 25.55 | 25.68 | 25.15 | 25.59 | 6,311,087 | -0.02(-0.06%) |
Nov 27, 2018 | 25.51 | 25.78 | 25.46 | 25.60 | 5,639,726 | +0.01(+0.03%) |
Nov 26, 2018 | 25.76 | 25.95 | 25.42 | 25.59 | 5,652,426 | -0.09(-0.37%) |
Nov 23, 2018 | 26.09 | 26.40 | 25.53 | 25.69 | 5,989,843 | -0.72(-2.74%) |
Nov 21, 2018 | 26.41 | 26.41 | 26.41 | 0 | +1.12(+4.45%) | |
Nov 20, 2018 | 25.27 | 25.43 | 25.00 | 25.29 | 9,578,220 | -0.49(-1.89%) |
Nov 19, 2018 | 25.84 | 26.02 | 25.42 | 25.77 | 5,840,145 | -0.32(-1.24%) |
Nov 16, 2018 | 26.48 | 26.57 | 26.07 | 26.10 | 5,485,929 | -0.25(-0.95%) |
Nov 15, 2018 | 26.18 | 26.51 | 26.06 | 26.35 | 6,288,196 | +0.09(+0.33%) |
Nov 14, 2018 | 25.92 | 26.45 | 25.86 | 26.26 | 6,740,627 | +0.69(+2.71%) |
Nov 13, 2018 | 26.18 | 26.40 | 25.50 | 25.57 | 6,366,074 | -0.76(-2.90%) |
Nov 12, 2018 | 26.64 | 26.66 | 26.24 | 26.33 | 5,874,343 | -0.11(-0.42%) |
Nov 09, 2018 | 26.47 | 26.71 | 26.14 | 26.44 | 5,996,712 | -0.37(-1.38%) |
Nov 08, 2018 | 27.52 | 27.57 | 26.62 | 26.81 | 5,980,402 | -0.83(-2.99%) |
Nov 07, 2018 | 27.48 | 27.80 | 27.38 | 27.64 | 6,564,550 | +0.64(+2.36%) |
Nov 06, 2018 | 26.85 | 27.13 | 26.73 | 27.00 | 4,439,064 | +0.23(+0.85%) |
Nov 05, 2018 | 26.64 | 26.92 | 26.54 | 26.77 | 3,544,594 | +0.39(+1.49%) |
Nov 02, 2018 | 26.65 | 26.98 | 26.25 | 26.38 | 4,809,888 | -0.08(-0.30%) |
Nov 01, 2018 | 26.55 | 27.04 | 26.04 | 26.46 | 6,915,269 | +0.28(+1.05%) |
Oct 31, 2018 | 26.54 | 26.73 | 26.09 | 26.18 | 5,230,273 | +0.14(+0.54%) |
Oct 30, 2018 | 25.96 | 26.32 | 25.83 | 26.04 | 7,307,619 | -0.05(-0.18%) |
Oct 29, 2018 | 26.97 | 26.97 | 25.78 | 26.09 | 5,730,259 | -0.54(-2.04%) |
Oct 26, 2018 | 26.06 | 26.81 | 25.89 | 26.63 | 5,318,382 | +0.22(+0.83%) |
Oct 25, 2018 | 26.50 | 26.66 | 26.30 | 26.41 | 5,007,788 | +0.28(+1.05%) |
Oct 24, 2018 | 27.19 | 27.24 | 26.14 | 26.14 | 6,871,573 | -0.94(-3.48%) |
Oct 23, 2018 | 27.39 | 27.46 | 26.84 | 27.08 | 5,697,122 | -0.79(-2.85%) |
Oct 22, 2018 | 28.23 | 28.29 | 27.77 | 27.87 | 4,761,193 | -0.20(-0.73%) |
Oct 19, 2018 | 27.94 | 28.23 | 27.79 | 28.08 | 5,856,772 | +0.17(+0.62%) |
Oct 18, 2018 | 28.17 | 28.33 | 27.77 | 27.90 | 6,137,764 | -0.57(-1.99%) |
Oct 17, 2018 | 28.70 | 28.79 | 28.25 | 28.47 | 4,817,806 | -0.45(-1.55%) |
Oct 16, 2018 | 29.04 | 29.18 | 28.74 | 28.92 | 3,610,982 | -0.02(-0.05%) |
Oct 15, 2018 | 28.96 | 29.29 | 28.78 | 28.93 | 4,311,904 | +0.13(+0.46%) |
Oct 12, 2018 | 28.45 | 28.93 | 28.31 | 28.80 | 5,790,872 | +0.85(+3.04%) |
Oct 11, 2018 | 29.14 | 29.35 | 27.92 | 27.95 | 7,258,934 | -1.41(-4.82%) |
Oct 10, 2018 | 30.71 | 30.71 | 29.32 | 29.37 | 6,080,518 | -1.27(-4.13%) |
Oct 09, 2018 | 30.97 | 31.11 | 30.60 | 30.63 | 4,278,409 | -0.19(-0.61%) |
Oct 08, 2018 | 30.53 | 31.00 | 30.44 | 30.82 | 3,833,677 | +0.03(+0.10%) |
Oct 05, 2018 | 31.43 | 31.47 | 30.71 | 30.79 | 4,907,083 | -0.65(-2.07%) |
Oct 04, 2018 | 31.16 | 31.50 | 30.99 | 31.44 | 7,625,093 | +0.22(+0.70%) |
Oct 03, 2018 | 30.95 | 31.44 | 30.72 | 31.22 | 5,522,644 | +0.32(+1.04%) |
Oct 02, 2018 | 31.26 | 31.28 | 30.72 | 30.90 | 3,725,831 | -0.36(-1.16%) |
Oct 01, 2018 | 30.82 | 31.28 | 30.73 | 31.26 | 4,453,295 | +0.85(+2.79%) |
Sep 28, 2018 | 30.95 | 31.01 | 30.35 | 30.41 | 4,258,267 | -0.49(-1.58%) |
Sep 27, 2018 | 30.70 | 31.13 | 30.66 | 30.90 | 4,631,789 | +0.32(+1.05%) |
Sep 26, 2018 | 30.44 | 31.00 | 30.40 | 30.58 | 6,786,289 | +0.08(+0.26%) |
Sep 25, 2018 | 31.23 | 31.48 | 30.47 | 30.50 | 6,061,348 | -0.58(-1.87%) |
Sep 24, 2018 | 31.03 | 31.36 | 30.78 | 31.08 | 4,523,801 | +0.39(+1.25%) |
Sep 21, 2018 | 30.58 | 30.98 | 30.58 | 30.70 | 2,951,094 | +0.24(+0.80%) |
Sep 20, 2018 | 31.01 | 31.06 | 30.29 | 30.45 | 4,202,071 | -0.35(-1.15%) |
Sep 19, 2018 | 31.12 | 31.19 | 30.76 | 30.81 | 3,883,257 | -0.28(-0.91%) |
Sep 18, 2018 | 30.25 | 31.11 | 30.19 | 31.09 | 4,394,124 | +1.08(+3.59%) |
Sep 17, 2018 | 30.21 | 30.36 | 29.96 | 30.01 | 2,782,875 | -0.05(-0.18%) |
Sep 14, 2018 | 30.10 | 30.42 | 30.00 | 30.07 | 3,461,878 | -0.07(-0.23%) |
Sep 13, 2018 | 30.29 | 30.53 | 30.13 | 30.14 | 3,894,643 | -0.17(-0.57%) |
Sep 12, 2018 | 30.55 | 30.65 | 30.27 | 30.31 | 4,523,633 | -0.02(-0.05%) |
Sep 11, 2018 | 30.02 | 30.40 | 29.66 | 30.33 | 4,613,757 | +0.05(+0.16%) |
Sep 10, 2018 | 30.81 | 31.05 | 30.26 | 30.28 | 3,968,257 | -0.40(-1.31%) |
Sep 07, 2018 | 30.67 | 30.76 | 30.32 | 30.68 | 4,381,415 | -0.22(-0.71%) |
Sep 06, 2018 | 31.34 | 31.48 | 30.75 | 30.90 | 2,841,318 | -0.57(-1.80%) |
Sep 05, 2018 | 31.47 | 31.56 | 30.81 | 31.47 | 3,540,700 | +0.00(+0.00%) |