Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.29 | 25.40 | 24.93 | 25.14 | 8,564,695 | -0.25(-0.97%) |
Nov 29, 2018 | 25.89 | 25.92 | 25.36 | 25.39 | 8,920,541 | -0.31(-1.21%) |
Nov 28, 2018 | 24.88 | 26.00 | 24.88 | 25.70 | 18,646,022 | +0.67(+2.68%) |
Nov 27, 2018 | 25.48 | 25.58 | 24.88 | 25.03 | 13,620,744 | -0.49(-1.93%) |
Nov 26, 2018 | 25.92 | 26.13 | 25.46 | 25.52 | 8,178,590 | -0.26(-1.03%) |
Nov 23, 2018 | 26.31 | 26.40 | 25.48 | 25.78 | 12,123,164 | -0.78(-2.95%) |
Nov 21, 2018 | 26.57 | 26.57 | 26.57 | 0 | +0.71(+2.74%) | |
Nov 20, 2018 | 26.26 | 26.26 | 25.45 | 25.86 | 11,352,211 | -0.24(-0.91%) |
Nov 19, 2018 | 26.03 | 26.44 | 26.01 | 26.09 | 7,763,120 | +0.09(+0.33%) |
Nov 16, 2018 | 26.03 | 26.18 | 25.88 | 26.01 | 12,825,783 | +0.37(+1.44%) |
Nov 15, 2018 | 25.29 | 25.74 | 25.29 | 25.64 | 12,484,896 | +0.45(+1.80%) |
Nov 14, 2018 | 24.68 | 25.46 | 24.66 | 25.19 | 21,749,448 | +0.44(+1.80%) |
Nov 13, 2018 | 25.17 | 25.24 | 24.62 | 24.74 | 15,291,579 | -0.36(-1.43%) |
Nov 12, 2018 | 25.49 | 25.59 | 25.01 | 25.10 | 25,214,552 | -0.55(-2.14%) |
Nov 09, 2018 | 25.66 | 25.81 | 25.50 | 25.65 | 12,012,213 | -0.39(-1.49%) |
Nov 08, 2018 | 26.07 | 26.39 | 25.95 | 26.04 | 11,670,708 | -0.12(-0.47%) |
Nov 07, 2018 | 26.66 | 26.69 | 26.16 | 26.16 | 13,610,120 | -0.24(-0.90%) |
Nov 06, 2018 | 26.76 | 26.87 | 26.30 | 26.40 | 9,878,288 | -0.34(-1.27%) |
Nov 05, 2018 | 26.53 | 26.96 | 26.45 | 26.74 | 8,548,241 | +0.21(+0.78%) |
Nov 02, 2018 | 26.53 | 26.79 | 26.38 | 26.53 | 17,125,794 | -0.08(-0.28%) |
Nov 01, 2018 | 26.37 | 26.85 | 26.31 | 26.61 | 20,646,694 | +0.78(+3.00%) |
Oct 31, 2018 | 26.16 | 26.16 | 25.66 | 25.83 | 20,624,178 | -0.61(-2.32%) |
Oct 30, 2018 | 26.35 | 26.89 | 26.07 | 26.44 | 14,941,370 | +0.08(+0.29%) |
Oct 29, 2018 | 26.76 | 27.05 | 26.36 | 26.37 | 10,803,663 | -0.30(-1.13%) |
Oct 26, 2018 | 27.03 | 27.49 | 26.67 | 26.67 | 19,804,904 | -0.16(-0.60%) |
Oct 25, 2018 | 27.76 | 27.92 | 26.76 | 26.83 | 19,664,304 | -0.92(-3.30%) |
Oct 24, 2018 | 28.08 | 28.26 | 27.64 | 27.75 | 11,191,199 | -0.30(-1.08%) |
Oct 23, 2018 | 28.43 | 28.65 | 27.85 | 28.05 | 14,260,097 | +0.38(+1.37%) |
Oct 22, 2018 | 27.88 | 27.88 | 27.51 | 27.67 | 9,228,903 | -0.34(-1.22%) |
Oct 19, 2018 | 28.03 | 28.20 | 27.85 | 28.01 | 8,891,096 | +0.30(+1.09%) |
Oct 18, 2018 | 27.90 | 28.31 | 27.69 | 27.71 | 9,219,224 | -0.13(-0.48%) |
Oct 17, 2018 | 28.04 | 28.33 | 27.72 | 27.84 | 10,802,821 | -0.27(-0.98%) |
Oct 16, 2018 | 28.36 | 28.48 | 27.74 | 28.12 | 9,821,808 | -0.05(-0.17%) |
Oct 15, 2018 | 28.02 | 28.66 | 27.93 | 28.17 | 16,564,904 | +0.46(+1.67%) |
Oct 12, 2018 | 27.67 | 27.88 | 27.08 | 27.70 | 19,955,096 | -0.03(-0.10%) |
Oct 11, 2018 | 26.64 | 27.89 | 26.37 | 27.73 | 37,672,260 | +1.68(+6.46%) |
Oct 10, 2018 | 25.85 | 26.09 | 25.45 | 26.05 | 11,216,766 | +0.21(+0.80%) |
Oct 09, 2018 | 26.15 | 26.23 | 25.82 | 25.84 | 11,994,992 | -0.51(-1.94%) |
Oct 08, 2018 | 25.69 | 26.37 | 25.61 | 26.35 | 10,591,330 | +0.24(+0.90%) |
Oct 05, 2018 | 26.41 | 26.57 | 26.09 | 26.11 | 9,343,255 | -0.20(-0.75%) |
Oct 04, 2018 | 26.39 | 26.79 | 26.10 | 26.31 | 11,871,607 | +0.09(+0.32%) |
Oct 03, 2018 | 26.62 | 26.74 | 26.18 | 26.23 | 12,833,885 | -0.26(-1.00%) |
Oct 02, 2018 | 26.17 | 26.69 | 26.17 | 26.49 | 18,960,510 | +0.60(+2.30%) |
Oct 01, 2018 | 25.72 | 26.04 | 25.71 | 25.90 | 7,763,194 | +0.03(+0.11%) |
Sep 28, 2018 | 25.57 | 26.13 | 25.57 | 25.87 | 15,658,893 | +0.43(+1.67%) |
Sep 27, 2018 | 25.57 | 25.64 | 25.33 | 25.44 | 18,152,482 | -0.60(-2.29%) |
Sep 26, 2018 | 26.25 | 26.58 | 25.93 | 26.04 | 21,680,856 | -0.45(-1.71%) |
Sep 25, 2018 | 26.55 | 26.78 | 26.36 | 26.49 | 11,411,157 | +0.10(+0.39%) |
Sep 24, 2018 | 26.72 | 26.88 | 26.29 | 26.39 | 13,646,510 | -0.16(-0.61%) |
Sep 21, 2018 | 26.51 | 26.87 | 26.36 | 26.55 | 19,386,274 | -0.45(-1.68%) |
Sep 20, 2018 | 27.07 | 27.17 | 26.50 | 27.00 | 19,961,404 | +0.39(+1.46%) |
Sep 19, 2018 | 26.14 | 26.85 | 26.12 | 26.61 | 20,915,298 | +0.65(+2.51%) |
Sep 18, 2018 | 26.00 | 26.16 | 25.68 | 25.96 | 12,931,759 | -0.06(-0.22%) |
Sep 17, 2018 | 25.66 | 26.11 | 25.40 | 26.02 | 21,523,272 | +0.67(+2.65%) |
Sep 14, 2018 | 25.62 | 25.75 | 25.28 | 25.35 | 12,764,966 | -0.32(-1.25%) |
Sep 13, 2018 | 26.17 | 26.26 | 25.47 | 25.67 | 18,984,476 | -0.20(-0.77%) |
Sep 12, 2018 | 24.88 | 26.09 | 24.82 | 25.87 | 26,317,164 | +0.87(+3.48%) |
Sep 11, 2018 | 24.70 | 25.10 | 24.50 | 25.00 | 15,963,327 | -0.02(-0.08%) |
Sep 10, 2018 | 25.38 | 25.44 | 24.93 | 25.02 | 13,049,143 | -0.37(-1.45%) |
Sep 07, 2018 | 25.30 | 25.63 | 25.03 | 25.39 | 11,550,852 | +0.08(+0.30%) |
Sep 06, 2018 | 25.46 | 25.82 | 25.25 | 25.31 | 17,229,458 | -0.09(-0.37%) |
Sep 05, 2018 | 25.73 | 25.75 | 25.30 | 25.40 | 10,973,570 | -0.25(-0.96%) |