Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.50 | 29.29 | 28.49 | 28.66 | 1,938,785 | +0.22(+0.79%) |
Nov 29, 2018 | 28.72 | 28.82 | 28.25 | 28.43 | 979,602 | -0.39(-1.36%) |
Nov 28, 2018 | 28.62 | 28.90 | 28.20 | 28.82 | 996,618 | +0.42(+1.47%) |
Nov 27, 2018 | 28.05 | 28.76 | 28.05 | 28.41 | 1,103,908 | +0.33(+1.17%) |
Nov 26, 2018 | 28.08 | 28.30 | 27.87 | 28.08 | 1,116,962 | +0.37(+1.33%) |
Nov 23, 2018 | 27.87 | 28.08 | 27.64 | 27.71 | 360,350 | -0.23(-0.83%) |
Nov 21, 2018 | 27.94 | 27.94 | 27.94 | 0 | +0.61(+2.23%) | |
Nov 20, 2018 | 27.85 | 28.05 | 27.27 | 27.33 | 1,871,088 | -0.81(-2.88%) |
Nov 19, 2018 | 28.18 | 28.37 | 27.92 | 28.14 | 1,216,276 | +0.00(+0.00%) |
Nov 16, 2018 | 27.82 | 28.30 | 27.81 | 28.14 | 1,429,058 | +0.21(+0.75%) |
Nov 15, 2018 | 27.94 | 28.13 | 27.58 | 27.93 | 1,484,614 | -0.10(-0.34%) |
Nov 14, 2018 | 28.39 | 28.71 | 27.97 | 28.03 | 1,625,452 | -0.07(-0.26%) |
Nov 13, 2018 | 28.37 | 28.58 | 28.07 | 28.10 | 1,168,130 | -0.05(-0.17%) |
Nov 12, 2018 | 28.37 | 28.67 | 28.09 | 28.15 | 1,219,260 | -0.20(-0.71%) |
Nov 09, 2018 | 28.15 | 28.62 | 28.12 | 28.35 | 1,308,484 | +0.09(+0.31%) |
Nov 08, 2018 | 28.18 | 28.70 | 27.84 | 28.26 | 1,640,237 | -0.04(-0.14%) |
Nov 07, 2018 | 27.76 | 28.64 | 27.49 | 28.30 | 1,703,368 | +0.87(+3.19%) |
Nov 06, 2018 | 27.22 | 27.75 | 26.97 | 27.43 | 2,637,625 | +0.35(+1.30%) |
Nov 05, 2018 | 27.35 | 28.07 | 26.82 | 27.08 | 1,899,575 | -0.46(-1.66%) |
Nov 02, 2018 | 25.04 | 27.63 | 24.85 | 27.53 | 2,120,457 | +3.51(+14.62%) |
Nov 01, 2018 | 24.90 | 24.99 | 23.55 | 24.02 | 2,410,178 | -0.71(-2.85%) |
Oct 31, 2018 | 24.78 | 25.44 | 24.66 | 24.73 | 4,777,583 | +0.31(+1.28%) |
Oct 30, 2018 | 23.72 | 24.55 | 23.47 | 24.41 | 1,641,469 | +0.73(+3.08%) |
Oct 29, 2018 | 24.34 | 24.77 | 23.32 | 23.68 | 1,862,618 | -0.28(-1.17%) |
Oct 26, 2018 | 24.28 | 24.55 | 23.48 | 23.96 | 1,502,375 | -0.70(-2.83%) |
Oct 25, 2018 | 24.81 | 25.25 | 24.35 | 24.66 | 1,369,446 | +0.06(+0.26%) |
Oct 24, 2018 | 26.40 | 26.59 | 24.60 | 24.60 | 1,529,011 | -1.88(-7.12%) |
Oct 23, 2018 | 25.38 | 26.73 | 25.34 | 26.48 | 1,473,175 | +0.68(+2.64%) |
Oct 22, 2018 | 25.78 | 26.31 | 25.78 | 25.80 | 1,009,484 | +0.05(+0.19%) |
Oct 19, 2018 | 25.63 | 25.93 | 25.45 | 25.75 | 814,093 | +0.14(+0.53%) |
Oct 18, 2018 | 25.93 | 26.17 | 25.57 | 25.62 | 708,612 | -0.34(-1.33%) |
Oct 17, 2018 | 26.02 | 26.09 | 25.72 | 25.96 | 512,863 | -0.02(-0.06%) |
Oct 16, 2018 | 25.63 | 26.05 | 25.49 | 25.98 | 595,085 | +0.43(+1.70%) |
Oct 15, 2018 | 25.50 | 26.16 | 25.30 | 25.54 | 753,334 | +0.12(+0.47%) |
Oct 12, 2018 | 25.10 | 25.50 | 24.73 | 25.42 | 849,255 | +0.72(+2.92%) |
Oct 11, 2018 | 25.62 | 25.81 | 24.70 | 24.70 | 1,162,679 | -1.02(-3.96%) |
Oct 10, 2018 | 25.94 | 26.38 | 25.72 | 25.72 | 911,191 | -0.12(-0.47%) |
Oct 09, 2018 | 25.28 | 26.11 | 25.11 | 25.84 | 1,014,940 | +0.50(+1.96%) |
Oct 08, 2018 | 25.36 | 25.38 | 25.00 | 25.34 | 403,263 | +0.02(+0.10%) |
Oct 05, 2018 | 25.19 | 25.45 | 24.97 | 25.32 | 895,390 | +0.23(+0.93%) |
Oct 04, 2018 | 25.01 | 25.26 | 24.70 | 25.09 | 597,693 | +0.07(+0.29%) |
Oct 03, 2018 | 24.86 | 25.26 | 24.50 | 25.01 | 1,314,253 | +0.30(+1.23%) |
Oct 02, 2018 | 24.44 | 24.75 | 24.32 | 24.71 | 754,615 | +0.22(+0.92%) |
Oct 01, 2018 | 24.49 | 24.58 | 24.09 | 24.48 | 568,093 | +0.08(+0.33%) |
Sep 28, 2018 | 23.99 | 24.58 | 23.89 | 24.40 | 762,721 | +0.42(+1.74%) |
Sep 27, 2018 | 23.84 | 24.18 | 23.56 | 23.99 | 411,848 | +0.28(+1.18%) |
Sep 26, 2018 | 23.93 | 24.02 | 23.66 | 23.71 | 447,283 | -0.21(-0.87%) |
Sep 25, 2018 | 24.07 | 24.24 | 23.78 | 23.92 | 388,041 | -0.14(-0.60%) |
Sep 24, 2018 | 24.46 | 24.46 | 23.98 | 24.06 | 464,725 | -0.40(-1.64%) |
Sep 21, 2018 | 24.56 | 24.73 | 24.40 | 24.46 | 1,154,992 | -0.10(-0.42%) |
Sep 20, 2018 | 24.48 | 24.57 | 24.16 | 24.57 | 467,787 | +0.24(+0.99%) |
Sep 19, 2018 | 24.51 | 24.53 | 24.17 | 24.32 | 503,419 | -0.18(-0.75%) |
Sep 18, 2018 | 24.43 | 24.61 | 24.25 | 24.51 | 488,536 | +0.04(+0.16%) |
Sep 17, 2018 | 24.68 | 24.71 | 24.42 | 24.47 | 619,630 | -0.24(-0.97%) |
Sep 14, 2018 | 24.71 | 24.86 | 24.50 | 24.71 | 509,727 | +0.02(+0.10%) |
Sep 13, 2018 | 24.35 | 24.83 | 24.21 | 24.69 | 600,016 | +0.34(+1.42%) |
Sep 12, 2018 | 24.04 | 24.42 | 23.93 | 24.34 | 408,015 | +0.32(+1.33%) |
Sep 11, 2018 | 23.50 | 24.13 | 23.50 | 24.02 | 655,020 | +0.56(+2.38%) |
Sep 10, 2018 | 23.49 | 23.67 | 23.34 | 23.46 | 563,160 | +0.03(+0.14%) |
Sep 07, 2018 | 23.63 | 23.79 | 23.27 | 23.43 | 608,806 | -0.25(-1.04%) |
Sep 06, 2018 | 23.73 | 23.78 | 23.45 | 23.68 | 446,120 | +0.08(+0.34%) |
Sep 05, 2018 | 23.46 | 23.78 | 23.33 | 23.60 | 507,532 | +0.20(+0.85%) |