Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.00 | 28.21 | 27.86 | 28.18 | 5,197,801 | +0.27(+0.95%) |
Nov 29, 2018 | 27.87 | 28.05 | 27.71 | 27.91 | 3,123,995 | +0.03(+0.12%) |
Nov 28, 2018 | 27.66 | 27.91 | 27.54 | 27.88 | 4,379,141 | +0.22(+0.81%) |
Nov 27, 2018 | 27.49 | 27.66 | 27.36 | 27.66 | 3,876,537 | +0.15(+0.54%) |
Nov 26, 2018 | 27.51 | 27.62 | 27.35 | 27.51 | 3,894,447 | +0.06(+0.21%) |
Nov 23, 2018 | 27.48 | 27.58 | 27.29 | 27.45 | 3,054,513 | -0.10(-0.36%) |
Nov 21, 2018 | 27.55 | 27.55 | 27.55 | 0 | -0.02(-0.06%) | |
Nov 20, 2018 | 27.82 | 28.01 | 27.56 | 27.56 | 7,920,284 | -0.37(-1.31%) |
Nov 19, 2018 | 27.86 | 28.11 | 27.73 | 27.93 | 5,607,354 | +0.07(+0.27%) |
Nov 16, 2018 | 27.46 | 27.86 | 27.42 | 27.86 | 4,490,058 | +0.39(+1.42%) |
Nov 15, 2018 | 27.57 | 27.62 | 27.20 | 27.46 | 8,599,213 | -0.22(-0.78%) |
Nov 14, 2018 | 27.79 | 27.79 | 27.54 | 27.68 | 5,247,963 | -0.01(-0.03%) |
Nov 13, 2018 | 27.63 | 27.76 | 27.48 | 27.69 | 7,576,648 | +0.06(+0.21%) |
Nov 12, 2018 | 27.58 | 27.88 | 27.58 | 27.63 | 3,437,668 | +0.06(+0.21%) |
Nov 09, 2018 | 27.50 | 27.64 | 27.41 | 27.57 | 4,274,564 | +0.03(+0.12%) |
Nov 08, 2018 | 27.45 | 27.54 | 27.30 | 27.54 | 3,201,134 | +0.06(+0.21%) |
Nov 07, 2018 | 27.32 | 27.50 | 27.16 | 27.48 | 4,706,177 | +0.30(+1.10%) |
Nov 06, 2018 | 27.03 | 27.19 | 26.98 | 27.18 | 3,554,030 | +0.15(+0.55%) |
Nov 05, 2018 | 26.66 | 27.12 | 26.66 | 27.03 | 4,916,573 | +0.44(+1.66%) |
Nov 02, 2018 | 26.86 | 26.87 | 26.29 | 26.59 | 8,260,362 | -0.22(-0.84%) |
Nov 01, 2018 | 26.79 | 26.90 | 26.62 | 26.82 | 5,824,390 | +0.10(+0.37%) |
Oct 31, 2018 | 27.08 | 27.08 | 26.66 | 26.72 | 5,047,924 | -0.37(-1.35%) |
Oct 30, 2018 | 26.67 | 27.26 | 26.61 | 27.08 | 8,921,735 | +0.44(+1.66%) |
Oct 29, 2018 | 26.40 | 26.77 | 26.40 | 26.64 | 7,379,121 | +0.43(+1.65%) |
Oct 26, 2018 | 26.79 | 26.82 | 26.07 | 26.21 | 10,752,477 | -0.70(-2.60%) |
Oct 25, 2018 | 26.65 | 27.05 | 26.52 | 26.91 | 6,502,970 | +0.32(+1.19%) |
Oct 24, 2018 | 26.32 | 26.82 | 26.27 | 26.59 | 6,538,830 | +0.31(+1.17%) |
Oct 23, 2018 | 26.04 | 26.40 | 25.94 | 26.28 | 6,197,793 | +0.17(+0.64%) |
Oct 22, 2018 | 26.56 | 26.64 | 26.11 | 26.12 | 5,128,570 | -0.37(-1.41%) |
Oct 19, 2018 | 26.25 | 26.58 | 26.25 | 26.49 | 3,603,458 | +0.27(+1.02%) |
Oct 18, 2018 | 26.21 | 26.45 | 26.12 | 26.22 | 4,018,176 | +0.01(+0.03%) |
Oct 17, 2018 | 26.26 | 26.37 | 26.02 | 26.22 | 4,143,447 | -0.07(-0.28%) |
Oct 16, 2018 | 25.84 | 26.37 | 25.75 | 26.29 | 3,930,525 | +0.48(+1.87%) |
Oct 15, 2018 | 25.64 | 26.05 | 25.61 | 25.81 | 4,678,076 | +0.16(+0.62%) |
Oct 12, 2018 | 25.82 | 26.04 | 25.52 | 25.65 | 6,352,148 | -0.02(-0.07%) |
Oct 11, 2018 | 26.49 | 26.52 | 25.61 | 25.67 | 11,481,598 | -0.77(-2.93%) |
Oct 10, 2018 | 26.79 | 26.91 | 26.44 | 26.44 | 5,239,026 | -0.42(-1.58%) |
Oct 09, 2018 | 26.77 | 26.95 | 26.65 | 26.86 | 5,321,147 | +0.09(+0.34%) |
Oct 08, 2018 | 26.52 | 26.89 | 26.45 | 26.77 | 3,695,082 | +0.34(+1.29%) |
Oct 05, 2018 | 26.46 | 26.60 | 26.39 | 26.43 | 4,091,863 | +0.01(+0.03%) |
Oct 04, 2018 | 26.55 | 26.55 | 26.20 | 26.42 | 3,525,117 | -0.12(-0.47%) |
Oct 03, 2018 | 26.88 | 26.98 | 26.40 | 26.55 | 3,153,294 | -0.31(-1.15%) |
Oct 02, 2018 | 26.95 | 27.01 | 26.86 | 26.86 | 3,306,181 | -0.08(-0.31%) |
Oct 01, 2018 | 27.15 | 27.22 | 26.92 | 26.94 | 4,389,581 | -0.21(-0.77%) |
Sep 28, 2018 | 26.82 | 27.16 | 26.78 | 27.15 | 3,778,231 | +0.33(+1.24%) |
Sep 27, 2018 | 26.77 | 26.96 | 26.75 | 26.82 | 1,920,851 | +0.08(+0.31%) |
Sep 26, 2018 | 27.06 | 27.08 | 26.70 | 26.73 | 2,790,710 | -0.30(-1.11%) |
Sep 25, 2018 | 27.06 | 27.19 | 27.00 | 27.03 | 2,054,759 | -0.02(-0.09%) |
Sep 24, 2018 | 27.51 | 27.51 | 26.95 | 27.06 | 3,437,830 | -0.54(-1.96%) |
Sep 21, 2018 | 27.61 | 27.73 | 27.51 | 27.60 | 2,347,731 | +0.00(+0.00%) |
Sep 20, 2018 | 27.40 | 27.61 | 27.29 | 27.60 | 2,340,843 | +0.21(+0.75%) |
Sep 19, 2018 | 27.66 | 27.67 | 27.35 | 27.39 | 2,467,989 | -0.26(-0.95%) |
Sep 18, 2018 | 27.78 | 27.84 | 27.60 | 27.66 | 1,762,308 | -0.16(-0.59%) |
Sep 17, 2018 | 27.60 | 27.86 | 27.59 | 27.82 | 2,839,398 | +0.16(+0.57%) |
Sep 14, 2018 | 27.82 | 27.84 | 27.49 | 27.66 | 2,219,215 | -0.24(-0.86%) |
Sep 13, 2018 | 27.84 | 27.98 | 27.77 | 27.90 | 1,913,638 | +0.17(+0.62%) |
Sep 12, 2018 | 27.74 | 27.81 | 27.61 | 27.73 | 1,685,540 | +0.02(+0.09%) |
Sep 11, 2018 | 27.61 | 27.80 | 27.53 | 27.70 | 1,862,515 | +0.01(+0.03%) |
Sep 10, 2018 | 27.67 | 27.84 | 27.64 | 27.70 | 2,181,507 | +0.15(+0.54%) |
Sep 07, 2018 | 27.77 | 27.78 | 27.52 | 27.55 | 2,305,036 | -0.35(-1.27%) |
Sep 06, 2018 | 27.85 | 27.95 | 27.81 | 27.90 | 2,379,695 | +0.09(+0.33%) |
Sep 05, 2018 | 27.58 | 27.89 | 27.45 | 27.81 | 3,953,569 | +0.17(+0.63%) |