Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.92 | 28.12 | 27.65 | 27.96 | 869,200 | -0.09(-0.32%) |
Nov 29, 2018 | 28.13 | 28.46 | 26.66 | 28.05 | 653,187 | -0.30(-1.06%) |
Nov 28, 2018 | 28.14 | 28.40 | 27.33 | 28.35 | 1,120,556 | +0.14(+0.50%) |
Nov 27, 2018 | 28.66 | 28.82 | 28.15 | 28.21 | 863,385 | -0.69(-2.39%) |
Nov 26, 2018 | 28.83 | 29.37 | 28.76 | 28.90 | 1,772,039 | +0.26(+0.91%) |
Nov 23, 2018 | 28.10 | 29.04 | 27.96 | 28.64 | 549,600 | +0.25(+0.88%) |
Nov 21, 2018 | 28.39 | 28.39 | 28.39 | 0 | +0.25(+0.89%) | |
Nov 20, 2018 | 28.09 | 28.62 | 27.97 | 28.14 | 964,984 | -0.38(-1.33%) |
Nov 19, 2018 | 29.35 | 29.45 | 28.18 | 28.52 | 1,065,547 | -1.02(-3.45%) |
Nov 16, 2018 | 28.40 | 29.81 | 28.40 | 29.54 | 1,854,900 | +0.90(+3.14%) |
Nov 15, 2018 | 28.26 | 28.67 | 28.04 | 28.64 | 983,973 | +0.32(+1.13%) |
Nov 14, 2018 | 28.65 | 29.04 | 28.13 | 28.32 | 1,300,665 | -0.32(-1.12%) |
Nov 13, 2018 | 29.52 | 30.11 | 28.58 | 28.64 | 1,836,065 | -0.87(-2.95%) |
Nov 12, 2018 | 29.80 | 30.43 | 29.47 | 29.51 | 2,610,791 | -0.68(-2.25%) |
Nov 09, 2018 | 29.82 | 30.38 | 29.42 | 30.19 | 2,891,900 | +0.44(+1.48%) |
Nov 08, 2018 | 29.15 | 30.75 | 29.01 | 29.75 | 5,535,086 | +2.02(+7.28%) |
Nov 07, 2018 | 27.51 | 27.92 | 26.86 | 27.73 | 2,080,976 | +0.26(+0.95%) |
Nov 06, 2018 | 26.95 | 27.60 | 26.73 | 27.47 | 1,187,324 | +0.52(+1.93%) |
Nov 05, 2018 | 27.68 | 27.75 | 26.64 | 26.95 | 1,307,218 | -0.80(-2.88%) |
Nov 02, 2018 | 27.88 | 28.13 | 27.33 | 27.75 | 1,086,200 | +0.00(+0.00%) |
Nov 01, 2018 | 27.17 | 28.12 | 26.99 | 27.75 | 1,316,289 | +0.77(+2.85%) |
Oct 31, 2018 | 27.41 | 27.50 | 26.56 | 26.98 | 1,817,179 | -0.08(-0.30%) |
Oct 30, 2018 | 27.21 | 27.43 | 26.80 | 27.06 | 1,214,653 | -0.16(-0.59%) |
Oct 29, 2018 | 27.48 | 27.88 | 26.81 | 27.22 | 871,271 | +0.06(+0.22%) |
Oct 26, 2018 | 27.15 | 27.63 | 26.47 | 27.16 | 1,210,700 | -0.37(-1.34%) |
Oct 25, 2018 | 27.18 | 27.77 | 26.78 | 27.53 | 1,099,600 | +0.87(+3.26%) |
Oct 24, 2018 | 27.51 | 27.77 | 26.66 | 26.66 | 2,134,384 | -0.91(-3.30%) |
Oct 23, 2018 | 27.29 | 27.78 | 27.02 | 27.57 | 514,669 | +0.00(+0.00%) |
Oct 22, 2018 | 27.62 | 27.66 | 27.28 | 27.57 | 1,365,159 | +0.05(+0.18%) |
Oct 19, 2018 | 28.16 | 28.49 | 27.33 | 27.52 | 803,600 | -0.76(-2.69%) |
Oct 18, 2018 | 28.65 | 28.78 | 27.90 | 28.28 | 932,908 | -0.41(-1.43%) |
Oct 17, 2018 | 28.28 | 28.73 | 28.10 | 28.69 | 793,086 | +0.26(+0.91%) |
Oct 16, 2018 | 27.18 | 28.47 | 26.88 | 28.43 | 1,360,791 | +1.37(+5.06%) |
Oct 15, 2018 | 26.89 | 27.23 | 26.40 | 27.06 | 809,765 | +0.24(+0.91%) |
Oct 12, 2018 | 27.04 | 27.17 | 26.46 | 26.82 | 1,374,400 | +0.07(+0.24%) |
Oct 11, 2018 | 26.48 | 27.32 | 26.25 | 26.75 | 1,324,224 | -0.04(-0.15%) |
Oct 10, 2018 | 27.09 | 27.23 | 26.75 | 26.79 | 1,652,006 | -0.40(-1.47%) |
Oct 09, 2018 | 27.69 | 28.10 | 27.14 | 27.19 | 1,354,610 | -0.63(-2.26%) |
Oct 08, 2018 | 27.88 | 28.22 | 27.25 | 27.82 | 898,603 | -0.21(-0.75%) |
Oct 05, 2018 | 28.07 | 28.22 | 27.35 | 28.03 | 909,900 | -0.05(-0.18%) |
Oct 04, 2018 | 28.26 | 28.26 | 27.60 | 28.08 | 685,029 | -0.13(-0.46%) |
Oct 03, 2018 | 28.50 | 28.51 | 28.13 | 28.21 | 952,784 | -0.13(-0.46%) |
Oct 02, 2018 | 29.00 | 29.06 | 28.14 | 28.34 | 1,295,290 | -0.63(-2.17%) |
Oct 01, 2018 | 29.05 | 29.14 | 28.76 | 28.97 | 772,821 | -0.05(-0.17%) |
Sep 28, 2018 | 28.74 | 29.32 | 28.70 | 29.02 | 872,800 | +0.18(+0.62%) |
Sep 27, 2018 | 28.86 | 29.15 | 28.59 | 28.84 | 1,246,886 | -0.02(-0.07%) |
Sep 26, 2018 | 28.28 | 29.16 | 27.96 | 28.86 | 1,649,264 | +0.60(+2.12%) |
Sep 25, 2018 | 27.97 | 28.59 | 27.90 | 28.26 | 781,647 | +0.26(+0.93%) |
Sep 24, 2018 | 27.96 | 28.32 | 27.75 | 28.00 | 568,532 | -0.01(-0.04%) |
Sep 21, 2018 | 27.89 | 28.20 | 27.83 | 28.01 | 2,207,100 | -0.02(-0.07%) |
Sep 20, 2018 | 28.05 | 28.14 | 27.80 | 28.03 | 913,244 | +0.15(+0.54%) |
Sep 19, 2018 | 27.60 | 28.12 | 27.36 | 27.88 | 1,465,666 | +0.47(+1.71%) |
Sep 18, 2018 | 27.06 | 27.70 | 27.06 | 27.41 | 1,390,281 | +0.45(+1.67%) |
Sep 17, 2018 | 27.44 | 27.46 | 26.77 | 26.96 | 1,708,875 | -0.51(-1.86%) |
Sep 14, 2018 | 27.70 | 28.01 | 27.46 | 27.47 | 1,278,600 | -0.28(-1.01%) |
Sep 13, 2018 | 28.15 | 28.42 | 27.69 | 27.75 | 449,312 | -0.34(-1.21%) |
Sep 12, 2018 | 28.13 | 28.20 | 27.46 | 28.09 | 1,225,373 | -0.14(-0.50%) |
Sep 11, 2018 | 28.08 | 28.64 | 28.08 | 28.23 | 671,440 | +0.01(+0.04%) |
Sep 10, 2018 | 27.90 | 28.27 | 27.70 | 28.22 | 965,616 | +0.56(+2.02%) |
Sep 07, 2018 | 27.75 | 27.94 | 27.35 | 27.66 | 2,713,700 | -0.14(-0.50%) |
Sep 06, 2018 | 28.33 | 28.72 | 27.79 | 27.80 | 1,146,004 | -0.48(-1.70%) |
Sep 05, 2018 | 28.97 | 28.97 | 27.79 | 28.28 | 1,405,767 | -0.64(-2.21%) |