Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.06 | 22.51 | 21.81 | 22.15 | 6,936,906 | -0.09(-0.39%) |
Nov 29, 2018 | 22.40 | 22.54 | 21.63 | 22.24 | 9,380,635 | -0.25(-1.11%) |
Nov 28, 2018 | 21.95 | 22.49 | 21.09 | 22.49 | 13,875,410 | +0.47(+2.14%) |
Nov 27, 2018 | 23.38 | 23.78 | 21.74 | 22.01 | 20,855,910 | -2.00(-8.32%) |
Nov 26, 2018 | 24.78 | 25.09 | 23.82 | 24.01 | 9,688,239 | -0.69(-2.80%) |
Nov 23, 2018 | 24.57 | 25.28 | 24.38 | 24.70 | 4,127,432 | -0.56(-2.21%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.57(+2.29%) | |
Nov 20, 2018 | 25.47 | 25.73 | 24.38 | 24.69 | 9,456,101 | -1.51(-5.75%) |
Nov 19, 2018 | 26.56 | 26.64 | 25.83 | 26.20 | 6,385,496 | -0.42(-1.59%) |
Nov 16, 2018 | 26.32 | 26.95 | 26.25 | 26.63 | 4,749,088 | +0.16(+0.62%) |
Nov 15, 2018 | 25.93 | 26.61 | 25.79 | 26.46 | 5,522,252 | +0.39(+1.51%) |
Nov 14, 2018 | 26.29 | 26.80 | 25.81 | 26.07 | 4,776,901 | -0.08(-0.29%) |
Nov 13, 2018 | 26.07 | 26.82 | 26.07 | 26.14 | 4,771,350 | +0.04(+0.15%) |
Nov 12, 2018 | 26.49 | 26.57 | 25.77 | 26.11 | 6,690,432 | -0.49(-1.84%) |
Nov 09, 2018 | 26.86 | 27.17 | 26.23 | 26.60 | 7,217,072 | -0.61(-2.22%) |
Nov 08, 2018 | 28.06 | 28.16 | 27.05 | 27.20 | 6,350,135 | -0.94(-3.34%) |
Nov 07, 2018 | 28.17 | 28.61 | 28.02 | 28.14 | 5,937,149 | +0.28(+1.00%) |
Nov 06, 2018 | 27.62 | 28.33 | 27.40 | 27.86 | 7,236,578 | +0.19(+0.69%) |
Nov 05, 2018 | 26.75 | 28.11 | 26.54 | 27.67 | 9,199,279 | +0.85(+3.18%) |
Nov 02, 2018 | 26.56 | 27.90 | 25.98 | 26.82 | 12,331,784 | +0.77(+2.94%) |
Nov 01, 2018 | 25.84 | 26.27 | 25.06 | 26.05 | 8,343,084 | +0.61(+2.41%) |
Oct 31, 2018 | 24.64 | 25.61 | 24.37 | 25.44 | 7,348,539 | +1.16(+4.78%) |
Oct 30, 2018 | 24.22 | 24.55 | 23.82 | 24.28 | 7,230,079 | -0.04(-0.16%) |
Oct 29, 2018 | 25.09 | 25.24 | 24.00 | 24.32 | 8,005,938 | -0.37(-1.51%) |
Oct 26, 2018 | 24.69 | 24.93 | 24.11 | 24.69 | 9,595,733 | -0.75(-2.94%) |
Oct 25, 2018 | 24.69 | 25.73 | 24.61 | 25.44 | 7,974,600 | +1.05(+4.28%) |
Oct 24, 2018 | 25.44 | 26.28 | 24.34 | 24.39 | 8,831,057 | -1.28(-4.97%) |
Oct 23, 2018 | 25.86 | 25.95 | 25.08 | 25.67 | 9,364,417 | -0.93(-3.50%) |
Oct 22, 2018 | 26.57 | 26.69 | 26.14 | 26.60 | 5,263,262 | +0.14(+0.54%) |
Oct 19, 2018 | 26.85 | 26.85 | 26.14 | 26.46 | 9,262,317 | -0.32(-1.18%) |
Oct 18, 2018 | 26.91 | 27.30 | 26.37 | 26.77 | 10,788,620 | -0.26(-0.96%) |
Oct 17, 2018 | 26.53 | 27.08 | 26.20 | 27.03 | 9,141,669 | +0.54(+2.03%) |
Oct 16, 2018 | 27.16 | 27.20 | 26.14 | 26.49 | 10,276,535 | -0.33(-1.22%) |
Oct 15, 2018 | 27.20 | 27.42 | 26.77 | 26.82 | 8,006,953 | -0.62(-2.27%) |
Oct 12, 2018 | 27.57 | 27.81 | 27.12 | 27.44 | 5,959,241 | +0.45(+1.67%) |
Oct 11, 2018 | 26.82 | 27.57 | 26.33 | 26.99 | 8,169,156 | +0.08(+0.28%) |
Oct 10, 2018 | 27.86 | 28.07 | 26.88 | 26.92 | 8,562,389 | -1.10(-3.94%) |
Oct 09, 2018 | 28.06 | 28.39 | 27.83 | 28.02 | 4,970,422 | -0.28(-0.98%) |
Oct 08, 2018 | 28.02 | 28.37 | 27.68 | 28.30 | 5,419,031 | +0.11(+0.37%) |
Oct 05, 2018 | 28.40 | 28.61 | 27.82 | 28.19 | 6,364,512 | -0.50(-1.74%) |
Oct 04, 2018 | 28.57 | 29.64 | 28.37 | 28.69 | 9,310,603 | +0.02(+0.07%) |
Oct 03, 2018 | 28.46 | 28.77 | 28.28 | 28.67 | 6,728,687 | +0.32(+1.12%) |
Oct 02, 2018 | 28.35 | 28.77 | 27.65 | 28.35 | 13,041,866 | -0.65(-2.25%) |
Oct 01, 2018 | 29.63 | 29.63 | 28.15 | 29.01 | 12,371,385 | -0.22(-0.75%) |
Sep 28, 2018 | 28.67 | 29.64 | 28.40 | 29.23 | 6,494,353 | +0.40(+1.40%) |
Sep 27, 2018 | 28.47 | 28.88 | 28.17 | 28.82 | 5,022,272 | +0.25(+0.87%) |
Sep 26, 2018 | 28.84 | 29.07 | 28.52 | 28.57 | 5,894,885 | -0.39(-1.36%) |
Sep 25, 2018 | 28.42 | 29.11 | 28.42 | 28.97 | 6,533,409 | +0.75(+2.65%) |
Sep 24, 2018 | 27.74 | 28.65 | 27.64 | 28.22 | 6,128,587 | +0.29(+1.03%) |
Sep 21, 2018 | 28.73 | 28.73 | 27.58 | 27.93 | 11,127,754 | -0.69(-2.41%) |
Sep 20, 2018 | 29.20 | 29.23 | 28.54 | 28.62 | 8,446,932 | +0.00(+0.00%) |
Sep 19, 2018 | 28.77 | 29.19 | 28.60 | 28.62 | 5,766,735 | +0.13(+0.47%) |
Sep 18, 2018 | 28.23 | 28.94 | 28.22 | 28.49 | 6,360,851 | +0.62(+2.24%) |
Sep 17, 2018 | 27.75 | 28.28 | 27.75 | 27.86 | 4,736,793 | +0.15(+0.55%) |
Sep 14, 2018 | 27.62 | 28.09 | 27.30 | 27.71 | 6,104,412 | +0.21(+0.77%) |
Sep 13, 2018 | 27.93 | 27.97 | 27.36 | 27.50 | 4,452,713 | -0.05(-0.17%) |
Sep 12, 2018 | 27.37 | 27.86 | 27.09 | 27.55 | 6,001,901 | +0.30(+1.09%) |
Sep 11, 2018 | 27.19 | 27.42 | 26.74 | 27.25 | 6,940,231 | -0.48(-1.73%) |
Sep 10, 2018 | 28.08 | 28.14 | 27.63 | 27.73 | 4,713,029 | -0.13(-0.48%) |
Sep 07, 2018 | 28.39 | 28.55 | 27.52 | 27.86 | 6,747,257 | -0.58(-2.02%) |
Sep 06, 2018 | 28.40 | 29.05 | 28.09 | 28.44 | 6,465,818 | +0.25(+0.88%) |
Sep 05, 2018 | 28.00 | 28.45 | 27.83 | 28.19 | 5,642,654 | +0.10(+0.34%) |