Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.67 | 28.91 | 28.61 | 28.71 | 2,602,400 | +0.08(+0.28%) |
Nov 29, 2018 | 28.69 | 28.78 | 28.53 | 28.63 | 441,687 | -0.16(-0.56%) |
Nov 28, 2018 | 28.50 | 28.81 | 28.34 | 28.79 | 1,610,281 | +0.45(+1.59%) |
Nov 27, 2018 | 27.98 | 28.42 | 27.98 | 28.34 | 296,066 | +0.22(+0.78%) |
Nov 26, 2018 | 27.87 | 28.16 | 27.87 | 28.12 | 365,050 | +0.43(+1.55%) |
Nov 23, 2018 | 27.59 | 27.91 | 27.59 | 27.69 | 93,800 | -0.09(-0.32%) |
Nov 21, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.18(+0.65%) | |
Nov 20, 2018 | 27.89 | 27.99 | 27.48 | 27.60 | 1,067,594 | -0.64(-2.27%) |
Nov 19, 2018 | 28.48 | 28.66 | 28.13 | 28.24 | 921,900 | -0.29(-1.02%) |
Nov 16, 2018 | 28.24 | 28.65 | 28.20 | 28.53 | 264,700 | +0.15(+0.53%) |
Nov 15, 2018 | 27.99 | 28.38 | 27.91 | 28.38 | 468,395 | +0.36(+1.28%) |
Nov 14, 2018 | 28.29 | 28.37 | 27.93 | 28.02 | 1,037,979 | -0.10(-0.36%) |
Nov 13, 2018 | 28.27 | 28.51 | 28.06 | 28.12 | 628,524 | -0.11(-0.39%) |
Nov 12, 2018 | 28.69 | 28.71 | 28.18 | 28.23 | 471,581 | -0.60(-2.08%) |
Nov 09, 2018 | 29.10 | 29.10 | 28.55 | 28.83 | 383,500 | -0.41(-1.40%) |
Nov 08, 2018 | 29.15 | 29.53 | 29.06 | 29.24 | 1,179,816 | -0.04(-0.14%) |
Nov 07, 2018 | 28.94 | 29.31 | 28.84 | 29.28 | 240,538 | +0.52(+1.81%) |
Nov 06, 2018 | 28.58 | 28.78 | 28.51 | 28.76 | 486,065 | +0.14(+0.49%) |
Nov 05, 2018 | 28.63 | 28.76 | 28.48 | 28.62 | 283,661 | +0.03(+0.10%) |
Nov 02, 2018 | 28.47 | 28.74 | 28.37 | 28.59 | 306,300 | +0.20(+0.70%) |
Nov 01, 2018 | 28.33 | 28.44 | 28.17 | 28.39 | 329,398 | +0.19(+0.67%) |
Oct 31, 2018 | 28.06 | 28.51 | 28.04 | 28.20 | 1,326,021 | +0.42(+1.51%) |
Oct 30, 2018 | 27.17 | 27.86 | 27.17 | 27.78 | 619,424 | +0.59(+2.17%) |
Oct 29, 2018 | 27.59 | 27.88 | 26.82 | 27.19 | 612,387 | -0.06(-0.22%) |
Oct 26, 2018 | 27.57 | 27.71 | 27.04 | 27.25 | 779,800 | -0.69(-2.47%) |
Oct 25, 2018 | 27.85 | 28.09 | 27.82 | 27.94 | 595,584 | +0.29(+1.05%) |
Oct 24, 2018 | 28.42 | 28.50 | 27.62 | 27.65 | 683,058 | -1.01(-3.52%) |
Oct 23, 2018 | 28.33 | 28.84 | 28.09 | 28.66 | 468,419 | +0.14(+0.49%) |
Oct 22, 2018 | 28.55 | 28.77 | 28.49 | 28.52 | 172,238 | +0.02(+0.07%) |
Oct 19, 2018 | 28.57 | 28.80 | 28.43 | 28.50 | 347,600 | -0.01(-0.04%) |
Oct 18, 2018 | 28.68 | 28.83 | 28.34 | 28.51 | 577,657 | -0.18(-0.63%) |
Oct 17, 2018 | 28.57 | 28.75 | 28.36 | 28.69 | 440,698 | +0.14(+0.49%) |
Oct 16, 2018 | 28.25 | 28.59 | 28.07 | 28.55 | 184,147 | +0.52(+1.86%) |
Oct 15, 2018 | 28.13 | 28.32 | 27.97 | 28.03 | 330,866 | -0.08(-0.28%) |
Oct 12, 2018 | 28.07 | 28.17 | 27.70 | 28.11 | 317,900 | +0.48(+1.74%) |
Oct 11, 2018 | 28.18 | 28.37 | 27.55 | 27.63 | 751,926 | -0.70(-2.47%) |
Oct 10, 2018 | 29.10 | 29.30 | 28.29 | 28.33 | 394,303 | -0.80(-2.75%) |
Oct 09, 2018 | 29.10 | 29.31 | 29.04 | 29.13 | 224,462 | -0.02(-0.07%) |
Oct 08, 2018 | 29.28 | 29.32 | 28.96 | 29.15 | 1,932,599 | -0.22(-0.75%) |
Oct 05, 2018 | 29.73 | 29.79 | 29.19 | 29.37 | 248,900 | -0.32(-1.08%) |
Oct 04, 2018 | 29.70 | 29.80 | 29.52 | 29.69 | 299,689 | -0.10(-0.34%) |
Oct 03, 2018 | 29.76 | 29.98 | 29.73 | 29.79 | 206,619 | +0.07(+0.24%) |
Oct 02, 2018 | 29.63 | 29.80 | 29.59 | 29.72 | 316,683 | +0.09(+0.30%) |
Oct 01, 2018 | 29.89 | 30.04 | 29.54 | 29.63 | 738,588 | -0.11(-0.37%) |
Sep 28, 2018 | 29.57 | 29.79 | 29.52 | 29.74 | 597,200 | +0.15(+0.51%) |
Sep 27, 2018 | 29.51 | 29.77 | 29.51 | 29.59 | 193,283 | +0.05(+0.17%) |
Sep 26, 2018 | 29.76 | 29.81 | 29.50 | 29.54 | 318,152 | -0.39(-1.30%) |
Sep 25, 2018 | 29.91 | 30.05 | 29.90 | 29.93 | 140,383 | -0.08(-0.27%) |
Sep 24, 2018 | 30.08 | 30.09 | 29.89 | 30.01 | 945,377 | -0.07(-0.23%) |
Sep 21, 2018 | 30.02 | 30.23 | 30.02 | 30.08 | 1,052,900 | +0.14(+0.47%) |
Sep 20, 2018 | 29.73 | 29.94 | 29.69 | 29.94 | 273,883 | +0.25(+0.84%) |
Sep 19, 2018 | 30.03 | 30.03 | 29.63 | 29.69 | 351,252 | -0.25(-0.84%) |
Sep 18, 2018 | 29.89 | 30.02 | 29.63 | 29.94 | 450,470 | +0.11(+0.37%) |
Sep 17, 2018 | 29.91 | 29.99 | 29.71 | 29.83 | 410,816 | -0.11(-0.37%) |
Sep 14, 2018 | 29.94 | 29.95 | 29.81 | 29.94 | 159,800 | +0.00(+0.00%) |
Sep 13, 2018 | 29.94 | 29.96 | 29.78 | 29.94 | 317,771 | +0.13(+0.44%) |
Sep 12, 2018 | 29.52 | 29.85 | 29.52 | 29.81 | 267,758 | +0.24(+0.81%) |
Sep 11, 2018 | 29.51 | 29.61 | 29.43 | 29.57 | 176,723 | +0.12(+0.41%) |
Sep 10, 2018 | 29.38 | 29.52 | 29.33 | 29.45 | 310,227 | +0.12(+0.41%) |
Sep 07, 2018 | 29.30 | 29.54 | 29.30 | 29.33 | 222,300 | -0.03(-0.10%) |
Sep 06, 2018 | 29.33 | 29.52 | 29.27 | 29.36 | 430,484 | +0.02(+0.07%) |
Sep 05, 2018 | 29.45 | 29.45 | 29.23 | 29.34 | 187,499 | -0.15(-0.51%) |