Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.58 | 26.92 | 26.27 | 26.76 | 2,884,642 | +0.31(+1.18%) |
Dec 28, 2018 | 26.80 | 27.23 | 26.34 | 26.45 | 3,439,520 | -0.23(-0.86%) |
Dec 27, 2018 | 25.75 | 26.68 | 25.63 | 26.68 | 3,572,725 | +0.53(+2.03%) |
Dec 26, 2018 | 25.23 | 26.15 | 24.74 | 26.15 | 3,447,627 | +0.94(+3.74%) |
Dec 24, 2018 | 25.83 | 26.05 | 25.19 | 25.20 | 2,106,524 | -0.88(-3.37%) |
Dec 21, 2018 | 26.67 | 27.32 | 25.89 | 26.08 | 7,489,537 | -0.44(-1.66%) |
Dec 20, 2018 | 26.44 | 27.02 | 26.15 | 26.52 | 8,097,599 | -0.23(-0.86%) |
Dec 19, 2018 | 26.45 | 27.55 | 26.42 | 26.75 | 7,125,735 | +0.31(+1.18%) |
Dec 18, 2018 | 26.64 | 27.02 | 26.34 | 26.44 | 4,383,361 | +0.00(+0.00%) |
Dec 17, 2018 | 26.94 | 27.20 | 26.30 | 26.44 | 3,831,383 | -0.59(-2.20%) |
Dec 14, 2018 | 26.69 | 27.25 | 26.62 | 27.03 | 3,686,472 | +0.01(+0.03%) |
Dec 13, 2018 | 27.32 | 27.50 | 26.80 | 27.02 | 3,849,248 | -0.08(-0.30%) |
Dec 12, 2018 | 27.16 | 27.47 | 27.10 | 27.11 | 3,147,964 | +0.27(+0.99%) |
Dec 11, 2018 | 27.81 | 28.04 | 26.78 | 26.84 | 4,262,358 | -0.56(-2.04%) |
Dec 10, 2018 | 27.54 | 27.88 | 27.02 | 27.40 | 4,521,203 | -0.17(-0.63%) |
Dec 07, 2018 | 27.96 | 28.54 | 27.42 | 27.57 | 4,889,217 | -0.33(-1.18%) |
Dec 06, 2018 | 27.58 | 28.00 | 27.35 | 27.90 | 5,865,754 | -0.17(-0.62%) |
Dec 04, 2018 | 29.45 | 29.68 | 28.03 | 28.08 | 4,694,169 | -1.69(-5.69%) |
Dec 03, 2018 | 29.68 | 30.29 | 29.33 | 29.77 | 5,352,492 | +0.77(+2.65%) |
Nov 30, 2018 | 28.67 | 29.03 | 28.53 | 29.00 | 3,021,887 | +0.38(+1.31%) |
Nov 29, 2018 | 29.15 | 29.28 | 28.39 | 28.63 | 4,752,593 | -0.61(-2.10%) |
Nov 28, 2018 | 28.39 | 29.24 | 27.78 | 29.24 | 5,480,054 | +0.83(+2.93%) |
Nov 27, 2018 | 28.46 | 28.78 | 28.31 | 28.41 | 4,220,463 | -0.26(-0.89%) |
Nov 26, 2018 | 28.52 | 28.77 | 28.19 | 28.66 | 6,372,684 | +0.43(+1.52%) |
Nov 23, 2018 | 28.09 | 28.53 | 27.99 | 28.23 | 1,103,854 | +0.05(+0.16%) |
Nov 21, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.14(+0.49%) | |
Nov 20, 2018 | 27.71 | 28.57 | 27.56 | 28.05 | 5,165,325 | -0.12(-0.42%) |
Nov 19, 2018 | 28.63 | 28.84 | 28.04 | 28.17 | 4,052,193 | -0.47(-1.63%) |
Nov 16, 2018 | 28.61 | 28.89 | 28.17 | 28.64 | 4,567,087 | -0.08(-0.29%) |
Nov 15, 2018 | 28.13 | 29.15 | 27.89 | 28.72 | 5,964,653 | +0.24(+0.84%) |
Nov 14, 2018 | 28.56 | 28.96 | 28.21 | 28.48 | 4,469,059 | +0.16(+0.55%) |
Nov 13, 2018 | 28.13 | 28.95 | 28.10 | 28.32 | 3,599,675 | +0.34(+1.21%) |
Nov 12, 2018 | 28.29 | 28.53 | 27.88 | 27.99 | 5,160,777 | -0.41(-1.45%) |
Nov 09, 2018 | 28.25 | 28.77 | 28.19 | 28.40 | 5,246,752 | +0.00(+0.00%) |
Nov 08, 2018 | 28.67 | 28.90 | 28.25 | 28.40 | 4,504,772 | -0.42(-1.46%) |
Nov 07, 2018 | 29.07 | 29.17 | 28.26 | 28.82 | 4,795,251 | +0.06(+0.22%) |
Nov 06, 2018 | 28.70 | 29.26 | 28.53 | 28.75 | 4,404,455 | +0.00(+0.00%) |
Nov 05, 2018 | 28.66 | 29.04 | 28.45 | 28.75 | 5,050,604 | +0.09(+0.32%) |
Nov 02, 2018 | 28.92 | 29.20 | 28.44 | 28.66 | 7,110,695 | -0.06(-0.22%) |
Nov 01, 2018 | 27.55 | 29.00 | 27.52 | 28.73 | 8,915,313 | +1.27(+4.63%) |
Oct 31, 2018 | 27.23 | 27.73 | 26.95 | 27.45 | 7,244,911 | +0.46(+1.69%) |
Oct 30, 2018 | 25.19 | 27.24 | 25.17 | 27.00 | 7,730,382 | +1.88(+7.47%) |
Oct 29, 2018 | 25.80 | 26.28 | 24.85 | 25.12 | 9,835,472 | -0.19(-0.76%) |
Oct 26, 2018 | 26.54 | 26.98 | 24.89 | 25.31 | 13,515,282 | -2.29(-8.29%) |
Oct 25, 2018 | 27.54 | 27.96 | 27.45 | 27.60 | 6,575,765 | +0.32(+1.17%) |
Oct 24, 2018 | 28.23 | 28.64 | 27.24 | 27.28 | 5,665,563 | -1.03(-3.65%) |
Oct 23, 2018 | 27.34 | 28.54 | 27.24 | 28.31 | 6,827,028 | +0.59(+2.15%) |
Oct 22, 2018 | 28.37 | 28.38 | 27.70 | 27.72 | 8,042,890 | -0.58(-2.04%) |
Oct 19, 2018 | 28.44 | 28.80 | 28.09 | 28.30 | 3,962,818 | -0.07(-0.26%) |
Oct 18, 2018 | 29.13 | 29.18 | 28.26 | 28.37 | 5,313,362 | -0.88(-3.00%) |
Oct 17, 2018 | 29.49 | 29.50 | 29.12 | 29.25 | 4,391,983 | -0.37(-1.24%) |
Oct 16, 2018 | 29.12 | 29.82 | 28.99 | 29.61 | 4,570,652 | +0.28(+0.97%) |
Oct 15, 2018 | 29.43 | 29.72 | 29.33 | 29.33 | 3,597,748 | -0.22(-0.74%) |
Oct 12, 2018 | 29.76 | 30.01 | 29.18 | 29.55 | 7,021,093 | -0.28(-0.95%) |
Oct 11, 2018 | 30.53 | 30.71 | 29.82 | 29.83 | 5,715,564 | -0.60(-1.98%) |
Oct 10, 2018 | 30.67 | 31.06 | 30.25 | 30.44 | 5,542,530 | -0.47(-1.53%) |
Oct 09, 2018 | 32.06 | 32.12 | 30.88 | 30.91 | 7,166,946 | -1.36(-4.21%) |
Oct 08, 2018 | 32.57 | 32.67 | 32.05 | 32.27 | 4,513,615 | -0.39(-1.20%) |
Oct 05, 2018 | 32.96 | 33.07 | 32.25 | 32.66 | 6,452,149 | -0.28(-0.86%) |
Oct 04, 2018 | 33.13 | 33.13 | 32.65 | 32.95 | 5,343,992 | -0.32(-0.96%) |
Oct 03, 2018 | 33.38 | 33.53 | 33.16 | 33.26 | 5,448,597 | -0.02(-0.05%) |
Oct 02, 2018 | 33.29 | 33.68 | 33.22 | 33.28 | 5,664,362 | +0.19(+0.58%) |