Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.28 | 31.35 | 30.79 | 30.86 | 4,318,525 | -0.45(-1.43%) |
Nov 29, 2018 | 31.54 | 31.69 | 30.73 | 31.30 | 4,003,825 | -0.18(-0.56%) |
Nov 28, 2018 | 31.06 | 31.50 | 30.28 | 31.48 | 5,731,762 | +0.55(+1.78%) |
Nov 27, 2018 | 29.50 | 31.12 | 29.45 | 30.93 | 6,488,107 | +1.12(+3.75%) |
Nov 26, 2018 | 28.26 | 29.93 | 28.21 | 29.81 | 7,478,575 | +1.88(+6.74%) |
Nov 23, 2018 | 27.29 | 28.27 | 27.25 | 27.93 | 3,400,631 | +0.56(+2.04%) |
Nov 21, 2018 | 27.37 | 27.37 | 27.37 | 0 | +1.44(+5.53%) | |
Nov 20, 2018 | 28.26 | 28.81 | 25.84 | 25.94 | 23,548,006 | -5.58(-17.71%) |
Nov 19, 2018 | 31.94 | 32.49 | 31.15 | 31.52 | 7,961,729 | -0.67(-2.07%) |
Nov 16, 2018 | 32.23 | 32.43 | 31.71 | 32.18 | 4,600,943 | -0.37(-1.15%) |
Nov 15, 2018 | 33.04 | 33.04 | 32.04 | 32.56 | 5,629,455 | -1.04(-3.10%) |
Nov 14, 2018 | 34.04 | 34.49 | 33.24 | 33.60 | 7,426,398 | -0.03(-0.08%) |
Nov 13, 2018 | 33.80 | 34.03 | 33.20 | 33.63 | 3,636,250 | -0.15(-0.43%) |
Nov 12, 2018 | 34.46 | 34.67 | 33.46 | 33.77 | 8,590,220 | +0.47(+1.42%) |
Nov 09, 2018 | 33.70 | 33.72 | 32.79 | 33.30 | 7,210,760 | -0.42(-1.24%) |
Nov 08, 2018 | 33.63 | 33.84 | 32.23 | 33.72 | 9,948,048 | +1.92(+6.05%) |
Nov 07, 2018 | 31.25 | 31.89 | 30.63 | 31.79 | 6,980,443 | +0.26(+0.81%) |
Nov 06, 2018 | 31.10 | 31.54 | 30.75 | 31.54 | 4,268,138 | +0.30(+0.96%) |
Nov 05, 2018 | 30.63 | 31.24 | 30.49 | 31.24 | 4,674,712 | +0.36(+1.15%) |
Nov 02, 2018 | 30.64 | 30.99 | 30.00 | 30.88 | 4,019,412 | +0.36(+1.17%) |
Nov 01, 2018 | 29.85 | 30.53 | 29.55 | 30.52 | 7,015,105 | +0.95(+3.21%) |
Oct 31, 2018 | 29.83 | 29.93 | 28.95 | 29.58 | 5,245,896 | -0.02(-0.06%) |
Oct 30, 2018 | 28.70 | 29.60 | 28.62 | 29.59 | 4,681,525 | +1.01(+3.54%) |
Oct 29, 2018 | 28.01 | 29.49 | 27.92 | 28.58 | 5,622,045 | +0.83(+2.99%) |
Oct 26, 2018 | 27.98 | 28.37 | 27.41 | 27.75 | 4,495,489 | -0.16(-0.59%) |
Oct 25, 2018 | 27.06 | 28.24 | 26.95 | 27.91 | 4,562,851 | +0.88(+3.24%) |
Oct 24, 2018 | 26.92 | 27.73 | 26.87 | 27.04 | 4,100,449 | +0.09(+0.34%) |
Oct 23, 2018 | 26.80 | 27.02 | 26.33 | 26.95 | 3,830,017 | -0.21(-0.77%) |
Oct 22, 2018 | 27.20 | 27.67 | 27.10 | 27.16 | 6,563,145 | +0.12(+0.44%) |
Oct 19, 2018 | 28.28 | 28.28 | 27.00 | 27.04 | 5,254,055 | -1.06(-3.77%) |
Oct 18, 2018 | 28.48 | 28.88 | 27.93 | 28.10 | 4,618,800 | -0.44(-1.53%) |
Oct 17, 2018 | 28.63 | 28.76 | 28.12 | 28.54 | 3,700,354 | -0.33(-1.14%) |
Oct 16, 2018 | 28.82 | 29.05 | 28.53 | 28.86 | 3,718,107 | +0.05(+0.19%) |
Oct 15, 2018 | 28.60 | 29.01 | 28.37 | 28.81 | 4,504,678 | +0.18(+0.64%) |
Oct 12, 2018 | 27.87 | 28.82 | 27.29 | 28.63 | 7,559,349 | +1.07(+3.87%) |
Oct 11, 2018 | 27.94 | 29.58 | 27.35 | 27.56 | 15,852,415 | +1.54(+5.93%) |
Oct 10, 2018 | 26.29 | 26.60 | 25.97 | 26.02 | 5,057,822 | -0.28(-1.08%) |
Oct 09, 2018 | 26.65 | 26.80 | 26.24 | 26.30 | 2,879,218 | -0.26(-0.96%) |
Oct 08, 2018 | 25.65 | 26.71 | 25.63 | 26.56 | 4,592,803 | +0.59(+2.28%) |
Oct 05, 2018 | 26.46 | 26.80 | 25.89 | 25.96 | 6,090,998 | -0.36(-1.39%) |
Oct 04, 2018 | 26.71 | 26.76 | 25.76 | 26.33 | 5,760,839 | -0.47(-1.77%) |
Oct 03, 2018 | 26.98 | 27.02 | 26.41 | 26.80 | 4,450,486 | -0.10(-0.37%) |
Oct 02, 2018 | 27.65 | 27.83 | 26.87 | 26.90 | 5,311,378 | -0.75(-2.71%) |
Oct 01, 2018 | 27.85 | 28.26 | 27.55 | 27.65 | 4,872,508 | +0.01(+0.03%) |
Sep 28, 2018 | 27.53 | 27.71 | 27.15 | 27.64 | 3,114,724 | +0.09(+0.33%) |
Sep 27, 2018 | 27.60 | 27.73 | 27.34 | 27.55 | 2,552,064 | -0.07(-0.26%) |
Sep 26, 2018 | 27.21 | 27.83 | 27.21 | 27.62 | 3,714,018 | +0.57(+2.09%) |
Sep 25, 2018 | 27.29 | 27.49 | 26.98 | 27.06 | 3,586,522 | -0.20(-0.74%) |
Sep 24, 2018 | 27.53 | 27.79 | 26.99 | 27.26 | 6,416,716 | -0.45(-1.61%) |
Sep 21, 2018 | 27.27 | 27.95 | 27.27 | 27.70 | 9,977,662 | +0.45(+1.64%) |
Sep 20, 2018 | 26.98 | 27.28 | 26.44 | 27.26 | 4,494,232 | +0.18(+0.67%) |
Sep 19, 2018 | 26.83 | 27.18 | 26.66 | 27.08 | 4,490,997 | +0.10(+0.37%) |
Sep 18, 2018 | 26.52 | 27.23 | 26.40 | 26.98 | 8,384,588 | +1.03(+3.97%) |
Sep 17, 2018 | 26.30 | 26.98 | 25.92 | 25.94 | 6,264,886 | -0.48(-1.83%) |
Sep 14, 2018 | 25.50 | 26.45 | 25.10 | 26.43 | 8,183,084 | +1.40(+5.58%) |
Sep 13, 2018 | 25.68 | 25.70 | 24.94 | 25.03 | 6,461,409 | -0.59(-2.31%) |
Sep 12, 2018 | 25.75 | 25.86 | 25.52 | 25.62 | 4,450,725 | -0.06(-0.25%) |
Sep 11, 2018 | 25.31 | 25.72 | 24.88 | 25.69 | 4,953,881 | +0.39(+1.55%) |
Sep 10, 2018 | 24.79 | 25.62 | 24.78 | 25.30 | 6,869,964 | +0.58(+2.36%) |
Sep 07, 2018 | 24.19 | 24.84 | 24.00 | 24.71 | 9,512,547 | +0.49(+2.03%) |
Sep 06, 2018 | 24.17 | 24.80 | 23.96 | 24.22 | 8,001,795 | +0.06(+0.26%) |
Sep 05, 2018 | 23.86 | 24.17 | 23.62 | 24.16 | 8,903,751 | +0.32(+1.34%) |