Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.81 | 25.96 | 25.65 | 25.91 | 5,954,905 | -0.36(-1.38%) |
Nov 29, 2018 | 26.34 | 26.48 | 26.09 | 26.28 | 4,558,361 | -0.33(-1.23%) |
Nov 28, 2018 | 25.98 | 26.60 | 25.56 | 26.60 | 6,270,668 | +0.82(+3.17%) |
Nov 27, 2018 | 25.70 | 25.81 | 25.50 | 25.79 | 5,536,459 | -0.20(-0.76%) |
Nov 26, 2018 | 25.95 | 26.14 | 25.76 | 25.98 | 3,481,394 | -0.17(-0.65%) |
Nov 23, 2018 | 26.32 | 26.37 | 25.80 | 26.15 | 3,917,727 | -1.09(-3.99%) |
Nov 21, 2018 | 27.24 | 27.24 | 27.24 | 0 | +0.37(+1.37%) | |
Nov 20, 2018 | 27.25 | 27.33 | 26.73 | 26.87 | 5,771,579 | -0.92(-3.30%) |
Nov 19, 2018 | 27.85 | 27.98 | 27.71 | 27.79 | 4,523,232 | -0.13(-0.46%) |
Nov 16, 2018 | 27.66 | 28.03 | 27.61 | 27.92 | 4,512,396 | +0.39(+1.42%) |
Nov 15, 2018 | 27.04 | 27.61 | 26.83 | 27.53 | 3,478,282 | +0.44(+1.62%) |
Nov 14, 2018 | 26.98 | 27.16 | 26.81 | 27.09 | 3,285,016 | -0.19(-0.69%) |
Nov 13, 2018 | 27.53 | 27.71 | 27.16 | 27.28 | 3,791,765 | -0.27(-0.98%) |
Nov 12, 2018 | 27.95 | 27.97 | 27.54 | 27.54 | 3,577,251 | +0.00(+0.00%) |
Nov 09, 2018 | 27.57 | 27.63 | 27.30 | 27.54 | 4,512,054 | -0.59(-2.10%) |
Nov 08, 2018 | 28.52 | 28.64 | 28.06 | 28.13 | 2,306,310 | -0.46(-1.59%) |
Nov 07, 2018 | 28.63 | 28.68 | 28.30 | 28.59 | 2,893,673 | +0.51(+1.81%) |
Nov 06, 2018 | 28.19 | 28.29 | 27.94 | 28.08 | 3,773,124 | -0.19(-0.68%) |
Nov 05, 2018 | 28.51 | 28.63 | 28.12 | 28.27 | 4,127,717 | +0.20(+0.71%) |
Nov 02, 2018 | 28.47 | 28.63 | 27.95 | 28.08 | 4,450,944 | -0.26(-0.91%) |
Nov 01, 2018 | 27.90 | 28.41 | 27.71 | 28.33 | 7,731,407 | +1.36(+5.02%) |
Oct 31, 2018 | 26.79 | 27.19 | 26.72 | 26.98 | 5,273,696 | +0.50(+1.90%) |
Oct 30, 2018 | 26.01 | 26.50 | 25.92 | 26.48 | 4,913,772 | +0.60(+2.33%) |
Oct 29, 2018 | 26.70 | 26.71 | 25.61 | 25.87 | 4,939,786 | -0.16(-0.61%) |
Oct 26, 2018 | 25.54 | 26.17 | 25.54 | 26.03 | 6,436,426 | +0.02(+0.07%) |
Oct 25, 2018 | 26.03 | 26.24 | 25.90 | 26.01 | 5,946,072 | +0.29(+1.11%) |
Oct 24, 2018 | 26.60 | 26.69 | 25.72 | 25.73 | 5,638,994 | -1.23(-4.55%) |
Oct 23, 2018 | 26.79 | 27.05 | 26.34 | 26.95 | 4,875,144 | -0.55(-2.02%) |
Oct 22, 2018 | 27.25 | 27.61 | 27.10 | 27.51 | 3,733,974 | +0.29(+1.07%) |
Oct 19, 2018 | 27.18 | 27.46 | 27.06 | 27.22 | 3,171,738 | +0.11(+0.39%) |
Oct 18, 2018 | 27.52 | 27.63 | 27.05 | 27.11 | 5,329,075 | -0.81(-2.89%) |
Oct 17, 2018 | 28.13 | 28.13 | 27.64 | 27.92 | 3,693,956 | -0.40(-1.42%) |
Oct 16, 2018 | 28.20 | 28.36 | 28.14 | 28.32 | 4,658,968 | +0.23(+0.81%) |
Oct 15, 2018 | 28.00 | 28.32 | 27.90 | 28.09 | 4,116,430 | +0.16(+0.59%) |
Oct 12, 2018 | 28.26 | 28.29 | 27.63 | 27.93 | 5,000,422 | +0.07(+0.25%) |
Oct 11, 2018 | 27.72 | 28.17 | 27.51 | 27.86 | 7,791,696 | +0.03(+0.11%) |
Oct 10, 2018 | 28.41 | 28.42 | 27.82 | 27.83 | 6,725,949 | -0.92(-3.21%) |
Oct 09, 2018 | 28.51 | 29.00 | 28.34 | 28.75 | 2,987,923 | +0.09(+0.31%) |
Oct 08, 2018 | 28.36 | 28.74 | 28.23 | 28.67 | 3,697,768 | -0.06(-0.22%) |
Oct 05, 2018 | 28.91 | 28.91 | 28.42 | 28.73 | 5,432,986 | -0.48(-1.66%) |
Oct 04, 2018 | 29.62 | 29.70 | 29.11 | 29.22 | 4,297,836 | -0.04(-0.14%) |
Oct 03, 2018 | 29.51 | 29.60 | 29.20 | 29.26 | 4,131,206 | -0.23(-0.77%) |
Oct 02, 2018 | 29.39 | 29.67 | 29.35 | 29.48 | 3,928,233 | +0.02(+0.08%) |
Oct 01, 2018 | 29.22 | 29.61 | 28.99 | 29.46 | 3,799,627 | +0.34(+1.18%) |
Sep 28, 2018 | 28.87 | 29.25 | 28.84 | 29.12 | 4,358,508 | +0.18(+0.61%) |
Sep 27, 2018 | 28.99 | 29.11 | 28.82 | 28.94 | 3,079,493 | -0.03(-0.10%) |
Sep 26, 2018 | 28.86 | 29.22 | 28.79 | 28.97 | 4,628,887 | -0.23(-0.78%) |
Sep 25, 2018 | 29.20 | 29.36 | 29.17 | 29.20 | 4,149,932 | +0.46(+1.61%) |
Sep 24, 2018 | 28.90 | 29.03 | 28.65 | 28.74 | 2,532,697 | -0.02(-0.06%) |
Sep 21, 2018 | 28.70 | 28.85 | 28.58 | 28.75 | 3,429,359 | +0.56(+1.97%) |
Sep 20, 2018 | 28.18 | 28.29 | 28.08 | 28.20 | 2,504,194 | +0.55(+2.01%) |
Sep 19, 2018 | 27.43 | 27.79 | 27.41 | 27.64 | 2,503,176 | +0.66(+2.45%) |
Sep 18, 2018 | 26.84 | 27.05 | 26.77 | 26.98 | 2,443,161 | +0.56(+2.12%) |
Sep 17, 2018 | 26.63 | 26.83 | 26.38 | 26.42 | 3,053,876 | -0.14(-0.53%) |
Sep 14, 2018 | 26.69 | 26.74 | 26.48 | 26.56 | 2,482,580 | +0.22(+0.84%) |
Sep 13, 2018 | 26.39 | 26.44 | 26.14 | 26.34 | 2,341,177 | +0.24(+0.92%) |
Sep 12, 2018 | 25.82 | 26.13 | 25.76 | 26.10 | 4,108,913 | +0.32(+1.22%) |
Sep 11, 2018 | 25.30 | 25.79 | 25.23 | 25.79 | 3,117,747 | +0.16(+0.64%) |
Sep 10, 2018 | 25.99 | 26.04 | 25.59 | 25.62 | 3,033,307 | -0.33(-1.26%) |
Sep 07, 2018 | 25.93 | 26.05 | 25.71 | 25.95 | 3,268,282 | -0.39(-1.46%) |
Sep 06, 2018 | 26.67 | 26.69 | 26.09 | 26.34 | 4,246,466 | -0.29(-1.10%) |
Sep 05, 2018 | 26.75 | 26.97 | 26.55 | 26.63 | 4,568,236 | -0.23(-0.85%) |