Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.35 | 25.35 | 23.89 | 24.97 | 3,636,000 | +0.01(+0.04%) |
Dec 28, 2018 | 24.52 | 25.35 | 24.45 | 24.96 | 3,825,300 | +0.58(+2.38%) |
Dec 27, 2018 | 24.47 | 24.65 | 23.22 | 24.38 | 4,744,025 | -0.51(-2.05%) |
Dec 26, 2018 | 24.21 | 24.90 | 23.49 | 24.89 | 3,494,030 | +0.91(+3.79%) |
Dec 24, 2018 | 25.00 | 25.16 | 23.98 | 23.98 | 2,673,200 | -1.04(-4.16%) |
Dec 21, 2018 | 26.55 | 27.00 | 24.98 | 25.02 | 6,304,200 | -1.46(-5.51%) |
Dec 20, 2018 | 27.95 | 27.97 | 26.21 | 26.48 | 5,936,392 | -1.48(-5.29%) |
Dec 19, 2018 | 29.14 | 29.69 | 27.63 | 27.96 | 5,057,193 | -1.09(-3.75%) |
Dec 18, 2018 | 30.07 | 30.28 | 28.76 | 29.05 | 4,137,547 | -0.89(-2.97%) |
Dec 17, 2018 | 30.81 | 31.00 | 29.67 | 29.94 | 3,281,070 | -0.71(-2.32%) |
Dec 14, 2018 | 30.51 | 30.99 | 30.21 | 30.65 | 3,838,600 | -0.15(-0.49%) |
Dec 13, 2018 | 32.45 | 32.93 | 30.61 | 30.80 | 2,785,300 | -1.40(-4.35%) |
Dec 12, 2018 | 32.12 | 32.76 | 31.87 | 32.20 | 2,337,915 | +0.58(+1.83%) |
Dec 11, 2018 | 32.44 | 32.78 | 31.26 | 31.62 | 2,101,010 | -0.36(-1.13%) |
Dec 10, 2018 | 31.94 | 32.21 | 30.99 | 31.98 | 3,570,728 | +0.05(+0.16%) |
Dec 07, 2018 | 31.94 | 32.49 | 31.39 | 31.93 | 2,091,500 | -0.07(-0.22%) |
Dec 06, 2018 | 31.55 | 32.02 | 30.97 | 32.00 | 3,078,682 | +0.07(+0.22%) |
Dec 04, 2018 | 33.38 | 33.81 | 31.83 | 31.93 | 2,949,700 | -1.46(-4.37%) |
Dec 03, 2018 | 33.20 | 33.77 | 32.90 | 33.39 | 3,003,672 | +0.63(+1.92%) |
Nov 30, 2018 | 33.08 | 33.28 | 32.58 | 32.76 | 2,590,900 | -0.20(-0.61%) |
Nov 29, 2018 | 33.35 | 33.71 | 32.87 | 32.96 | 2,157,704 | -0.60(-1.79%) |
Nov 28, 2018 | 32.46 | 33.87 | 32.38 | 33.56 | 2,717,521 | +1.20(+3.71%) |
Nov 27, 2018 | 31.97 | 32.91 | 31.87 | 32.36 | 2,183,200 | +0.25(+0.78%) |
Nov 26, 2018 | 31.14 | 32.15 | 31.08 | 32.11 | 2,608,143 | +1.44(+4.70%) |
Nov 23, 2018 | 31.04 | 31.24 | 30.56 | 30.67 | 717,600 | -0.60(-1.92%) |
Nov 21, 2018 | 31.27 | 31.27 | 31.27 | 0 | +1.24(+4.13%) | |
Nov 20, 2018 | 31.10 | 31.31 | 29.93 | 30.03 | 3,134,447 | -1.47(-4.67%) |
Nov 19, 2018 | 32.93 | 33.08 | 31.37 | 31.50 | 3,204,725 | -1.35(-4.11%) |
Nov 16, 2018 | 32.82 | 33.43 | 32.55 | 32.85 | 2,886,700 | -0.27(-0.82%) |
Nov 15, 2018 | 31.99 | 33.22 | 31.66 | 33.12 | 3,532,196 | +1.02(+3.18%) |
Nov 14, 2018 | 32.33 | 32.66 | 31.64 | 32.10 | 4,234,656 | +0.15(+0.47%) |
Nov 13, 2018 | 31.80 | 32.64 | 31.76 | 31.95 | 3,317,454 | +0.30(+0.95%) |
Nov 12, 2018 | 31.77 | 32.22 | 31.56 | 31.65 | 1,792,460 | -0.08(-0.25%) |
Nov 09, 2018 | 32.21 | 32.44 | 31.06 | 31.73 | 1,994,400 | -0.43(-1.34%) |
Nov 08, 2018 | 31.88 | 32.44 | 31.10 | 32.16 | 2,392,793 | +0.04(+0.12%) |
Nov 07, 2018 | 31.00 | 33.99 | 30.29 | 32.12 | 5,525,401 | +0.63(+2.00%) |
Nov 06, 2018 | 30.86 | 31.75 | 30.86 | 31.49 | 3,342,979 | +0.52(+1.68%) |
Nov 05, 2018 | 31.09 | 31.40 | 30.55 | 30.97 | 2,859,937 | +0.04(+0.13%) |
Nov 02, 2018 | 31.78 | 32.01 | 30.47 | 30.93 | 2,447,700 | -0.75(-2.37%) |
Nov 01, 2018 | 30.77 | 31.90 | 30.45 | 31.68 | 2,921,320 | +0.94(+3.06%) |
Oct 31, 2018 | 29.69 | 30.85 | 29.54 | 30.74 | 4,927,638 | +1.29(+4.38%) |
Oct 30, 2018 | 28.01 | 29.67 | 27.89 | 29.45 | 3,665,044 | +1.42(+5.07%) |
Oct 29, 2018 | 29.01 | 29.27 | 27.54 | 28.03 | 5,007,387 | -0.23(-0.81%) |
Oct 26, 2018 | 29.53 | 29.93 | 28.13 | 28.26 | 6,538,900 | -1.99(-6.58%) |
Oct 25, 2018 | 30.52 | 31.11 | 30.15 | 30.25 | 3,386,611 | +0.18(+0.60%) |
Oct 24, 2018 | 32.03 | 32.71 | 29.92 | 30.07 | 4,683,926 | -1.70(-5.35%) |
Oct 23, 2018 | 33.03 | 33.55 | 31.05 | 31.77 | 5,808,283 | -2.89(-8.34%) |
Oct 22, 2018 | 34.96 | 35.41 | 34.64 | 34.66 | 2,575,823 | -0.25(-0.72%) |
Oct 19, 2018 | 34.40 | 35.40 | 34.30 | 34.91 | 3,132,200 | +0.51(+1.48%) |
Oct 18, 2018 | 34.42 | 34.78 | 33.96 | 34.40 | 2,586,900 | -0.04(-0.12%) |
Oct 17, 2018 | 33.96 | 35.03 | 33.90 | 34.44 | 2,256,431 | +0.29(+0.85%) |
Oct 16, 2018 | 34.02 | 34.38 | 33.75 | 34.15 | 2,595,203 | +0.47(+1.40%) |
Oct 15, 2018 | 32.99 | 34.06 | 32.91 | 33.68 | 3,250,054 | +0.76(+2.31%) |
Oct 12, 2018 | 32.43 | 33.03 | 31.91 | 32.92 | 3,546,600 | +1.05(+3.29%) |
Oct 11, 2018 | 33.06 | 33.13 | 31.84 | 31.87 | 3,616,645 | -1.18(-3.57%) |
Oct 10, 2018 | 34.32 | 34.60 | 33.03 | 33.05 | 3,170,554 | -1.12(-3.28%) |
Oct 09, 2018 | 34.46 | 34.76 | 33.85 | 34.17 | 2,013,886 | -0.32(-0.93%) |
Oct 08, 2018 | 34.08 | 34.56 | 33.76 | 34.49 | 3,591,190 | +0.19(+0.55%) |
Oct 05, 2018 | 36.38 | 36.38 | 34.24 | 34.30 | 3,583,700 | -1.93(-5.33%) |
Oct 04, 2018 | 36.02 | 36.49 | 35.90 | 36.23 | 2,168,883 | +0.08(+0.22%) |
Oct 03, 2018 | 36.45 | 36.57 | 35.95 | 36.15 | 2,103,956 | -0.06(-0.17%) |
Oct 02, 2018 | 35.38 | 36.39 | 35.19 | 36.21 | 3,781,469 | +0.79(+2.23%) |