Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.01 | 27.39 | 26.82 | 27.36 | 21,504,952 | +0.30(+1.12%) |
Nov 29, 2018 | 27.10 | 27.38 | 26.87 | 27.06 | 9,505,133 | -0.22(-0.81%) |
Nov 28, 2018 | 26.40 | 27.35 | 26.31 | 27.28 | 23,999,936 | +0.93(+3.55%) |
Nov 27, 2018 | 26.19 | 26.47 | 26.04 | 26.34 | 10,718,413 | -0.05(-0.21%) |
Nov 26, 2018 | 26.40 | 26.60 | 26.15 | 26.40 | 11,928,865 | +0.33(+1.27%) |
Nov 23, 2018 | 25.83 | 26.62 | 25.83 | 26.07 | 7,887,531 | +0.09(+0.35%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.39 | 26.24 | 25.30 | 25.81 | 17,329,414 | +0.18(+0.72%) |
Nov 19, 2018 | 25.68 | 25.96 | 25.48 | 25.63 | 12,604,846 | -0.15(-0.57%) |
Nov 16, 2018 | 25.66 | 25.98 | 25.55 | 25.77 | 13,653,645 | -0.05(-0.18%) |
Nov 15, 2018 | 25.48 | 26.09 | 25.25 | 25.82 | 13,468,623 | +0.26(+1.00%) |
Nov 14, 2018 | 25.85 | 25.96 | 25.54 | 25.56 | 13,236,065 | -0.19(-0.75%) |
Nov 13, 2018 | 26.40 | 26.40 | 25.47 | 25.75 | 19,358,186 | -0.79(-2.97%) |
Nov 12, 2018 | 27.11 | 27.22 | 26.50 | 26.54 | 11,914,871 | -0.61(-2.26%) |
Nov 09, 2018 | 27.15 | 27.45 | 27.11 | 27.16 | 9,506,718 | -0.19(-0.70%) |
Nov 08, 2018 | 27.26 | 27.46 | 27.06 | 27.35 | 11,825,194 | -0.02(-0.07%) |
Nov 07, 2018 | 27.58 | 27.66 | 27.12 | 27.37 | 20,018,896 | -0.08(-0.30%) |
Nov 06, 2018 | 27.12 | 27.73 | 27.00 | 27.45 | 13,988,905 | +0.28(+1.05%) |
Nov 05, 2018 | 27.41 | 27.55 | 26.88 | 27.17 | 11,701,136 | -0.21(-0.77%) |
Nov 02, 2018 | 27.06 | 27.57 | 26.86 | 27.38 | 17,923,976 | +0.32(+1.19%) |
Nov 01, 2018 | 26.65 | 27.50 | 26.58 | 27.06 | 20,422,214 | +0.45(+1.69%) |
Oct 31, 2018 | 26.85 | 27.03 | 25.45 | 26.61 | 31,115,814 | +1.48(+5.87%) |
Oct 30, 2018 | 24.65 | 25.36 | 24.54 | 25.13 | 21,800,602 | +0.55(+2.24%) |
Oct 29, 2018 | 25.41 | 25.48 | 24.16 | 24.58 | 19,957,880 | -0.48(-1.90%) |
Oct 26, 2018 | 24.97 | 25.59 | 24.70 | 25.06 | 18,212,244 | -0.66(-2.57%) |
Oct 25, 2018 | 25.35 | 25.94 | 25.25 | 25.72 | 13,354,587 | +0.71(+2.82%) |
Oct 24, 2018 | 25.76 | 26.01 | 24.97 | 25.01 | 17,036,476 | -0.82(-3.19%) |
Oct 23, 2018 | 25.43 | 25.99 | 25.30 | 25.84 | 13,723,258 | -0.27(-1.05%) |
Oct 22, 2018 | 26.09 | 26.50 | 25.74 | 26.11 | 19,287,472 | -0.24(-0.90%) |
Oct 19, 2018 | 27.01 | 27.11 | 26.00 | 26.35 | 43,403,136 | -2.57(-8.87%) |
Oct 18, 2018 | 29.23 | 29.32 | 28.69 | 28.92 | 9,498,365 | -0.43(-1.47%) |
Oct 17, 2018 | 29.54 | 29.69 | 28.87 | 29.35 | 11,833,314 | -0.21(-0.71%) |
Oct 16, 2018 | 29.07 | 29.64 | 29.06 | 29.56 | 7,759,018 | +0.36(+1.22%) |
Oct 15, 2018 | 28.91 | 29.47 | 28.79 | 29.20 | 5,495,153 | +0.13(+0.44%) |
Oct 12, 2018 | 29.25 | 29.25 | 28.55 | 29.07 | 8,631,004 | +0.29(+1.02%) |
Oct 11, 2018 | 29.13 | 29.14 | 28.18 | 28.78 | 15,796,687 | -0.25(-0.85%) |
Oct 10, 2018 | 30.33 | 30.41 | 29.02 | 29.03 | 15,591,208 | -1.48(-4.84%) |
Oct 09, 2018 | 29.84 | 31.71 | 29.59 | 30.50 | 29,912,276 | +0.64(+2.15%) |
Oct 08, 2018 | 29.48 | 30.29 | 29.42 | 29.86 | 8,768,167 | +0.31(+1.05%) |
Oct 05, 2018 | 29.92 | 30.00 | 29.42 | 29.55 | 10,213,857 | -0.36(-1.20%) |
Oct 04, 2018 | 29.93 | 30.18 | 29.68 | 29.91 | 13,412,879 | -0.11(-0.37%) |
Oct 03, 2018 | 30.03 | 30.36 | 29.98 | 30.02 | 12,084,429 | +0.17(+0.58%) |
Oct 02, 2018 | 29.79 | 30.04 | 29.64 | 29.84 | 11,101,131 | +0.05(+0.15%) |
Oct 01, 2018 | 30.34 | 30.38 | 29.75 | 29.80 | 13,082,981 | -0.47(-1.54%) |
Sep 28, 2018 | 30.44 | 30.56 | 30.00 | 30.26 | 9,238,745 | -0.29(-0.96%) |
Sep 27, 2018 | 30.77 | 30.92 | 30.38 | 30.56 | 8,045,818 | -0.22(-0.71%) |
Sep 26, 2018 | 29.98 | 31.25 | 29.98 | 30.78 | 15,282,866 | +0.75(+2.50%) |
Sep 25, 2018 | 30.77 | 30.90 | 29.88 | 30.02 | 22,344,440 | -0.88(-2.85%) |
Sep 24, 2018 | 31.01 | 31.12 | 30.82 | 30.90 | 9,543,254 | -0.29(-0.94%) |
Sep 21, 2018 | 31.45 | 31.58 | 31.12 | 31.20 | 27,140,898 | -0.18(-0.58%) |
Sep 20, 2018 | 31.42 | 31.45 | 31.01 | 31.38 | 17,323,346 | +0.02(+0.06%) |
Sep 19, 2018 | 31.17 | 31.50 | 31.17 | 31.36 | 14,679,596 | +0.09(+0.29%) |
Sep 18, 2018 | 31.35 | 31.66 | 31.24 | 31.27 | 9,519,467 | -0.07(-0.23%) |
Sep 17, 2018 | 31.19 | 31.52 | 31.18 | 31.34 | 7,331,492 | +0.09(+0.29%) |
Sep 14, 2018 | 31.62 | 31.67 | 31.12 | 31.25 | 5,866,058 | -0.31(-0.99%) |
Sep 13, 2018 | 31.56 | 31.94 | 31.44 | 31.56 | 7,311,900 | +0.16(+0.53%) |
Sep 12, 2018 | 31.14 | 31.55 | 30.93 | 31.40 | 6,585,698 | +0.14(+0.44%) |
Sep 11, 2018 | 30.99 | 31.35 | 30.78 | 31.26 | 5,423,419 | +0.37(+1.19%) |
Sep 10, 2018 | 31.29 | 31.34 | 30.78 | 30.90 | 8,497,034 | -0.26(-0.82%) |
Sep 07, 2018 | 30.61 | 31.18 | 30.37 | 31.15 | 7,032,330 | +0.30(+0.98%) |
Sep 06, 2018 | 31.23 | 31.45 | 30.50 | 30.85 | 10,081,824 | -0.43(-1.38%) |
Sep 05, 2018 | 31.75 | 31.79 | 31.16 | 31.28 | 9,624,203 | -0.61(-1.93%) |