Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.80 | 27.11 | 26.66 | 27.00 | 2,227,864 | +0.36(+1.35%) |
Dec 28, 2018 | 27.46 | 27.52 | 26.58 | 26.64 | 2,919,177 | -0.68(-2.50%) |
Dec 27, 2018 | 26.70 | 27.34 | 26.35 | 27.33 | 2,827,098 | +0.23(+0.85%) |
Dec 26, 2018 | 25.77 | 27.10 | 25.44 | 27.10 | 4,037,535 | +1.53(+6.00%) |
Dec 24, 2018 | 25.89 | 26.38 | 25.55 | 25.56 | 2,159,068 | -0.84(-3.19%) |
Dec 21, 2018 | 26.36 | 27.12 | 26.18 | 26.40 | 8,252,055 | -0.21(-0.80%) |
Dec 20, 2018 | 27.38 | 27.69 | 26.08 | 26.62 | 6,420,101 | -0.73(-2.67%) |
Dec 19, 2018 | 28.11 | 28.72 | 27.24 | 27.35 | 4,809,251 | -0.69(-2.47%) |
Dec 18, 2018 | 28.06 | 28.43 | 27.83 | 28.04 | 4,177,012 | +0.25(+0.90%) |
Dec 17, 2018 | 28.48 | 28.96 | 27.62 | 27.79 | 4,326,579 | -0.80(-2.81%) |
Dec 14, 2018 | 28.29 | 28.93 | 28.24 | 28.59 | 3,792,973 | +0.02(+0.06%) |
Dec 13, 2018 | 28.66 | 29.15 | 28.33 | 28.58 | 6,268,884 | +0.00(+0.00%) |
Dec 12, 2018 | 29.65 | 30.04 | 28.53 | 28.58 | 10,641,357 | -1.93(-6.33%) |
Dec 11, 2018 | 31.30 | 31.56 | 30.43 | 30.51 | 3,066,582 | -0.18(-0.60%) |
Dec 10, 2018 | 30.90 | 31.25 | 30.23 | 30.69 | 4,647,466 | -0.30(-0.95%) |
Dec 07, 2018 | 32.06 | 32.45 | 30.87 | 30.99 | 4,667,093 | -0.95(-2.98%) |
Dec 06, 2018 | 31.95 | 31.98 | 30.52 | 31.94 | 5,765,098 | -0.65(-2.00%) |
Dec 04, 2018 | 33.79 | 34.17 | 32.51 | 32.59 | 4,464,085 | -1.46(-4.29%) |
Dec 03, 2018 | 34.08 | 34.49 | 33.63 | 34.05 | 4,064,039 | +0.79(+2.39%) |
Nov 30, 2018 | 33.26 | 33.52 | 32.87 | 33.26 | 5,209,145 | -0.16(-0.47%) |
Nov 29, 2018 | 32.56 | 33.70 | 32.56 | 33.41 | 4,155,947 | +0.79(+2.41%) |
Nov 28, 2018 | 32.72 | 32.82 | 31.84 | 32.63 | 3,628,464 | +0.24(+0.74%) |
Nov 27, 2018 | 32.80 | 33.09 | 32.24 | 32.39 | 3,089,931 | -0.66(-1.99%) |
Nov 26, 2018 | 32.52 | 33.10 | 32.52 | 33.05 | 3,288,332 | +0.71(+2.20%) |
Nov 23, 2018 | 32.30 | 32.49 | 31.95 | 32.33 | 1,596,743 | -0.43(-1.30%) |
Nov 21, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.70(+2.19%) | |
Nov 20, 2018 | 31.69 | 32.49 | 31.53 | 32.06 | 4,702,847 | -0.21(-0.66%) |
Nov 19, 2018 | 33.72 | 33.84 | 32.20 | 32.27 | 5,187,709 | -1.61(-4.75%) |
Nov 16, 2018 | 33.20 | 34.04 | 33.13 | 33.88 | 4,572,656 | +0.49(+1.47%) |
Nov 15, 2018 | 32.74 | 33.49 | 32.35 | 33.39 | 5,979,833 | +0.39(+1.18%) |
Nov 14, 2018 | 33.60 | 33.73 | 32.44 | 33.00 | 5,960,904 | -0.38(-1.13%) |
Nov 13, 2018 | 33.33 | 34.02 | 33.00 | 33.38 | 4,008,582 | -0.16(-0.47%) |
Nov 12, 2018 | 33.85 | 33.98 | 33.29 | 33.53 | 4,835,806 | -0.30(-0.90%) |
Nov 09, 2018 | 33.74 | 34.02 | 33.52 | 33.84 | 6,269,203 | -0.33(-0.97%) |
Nov 08, 2018 | 33.72 | 34.52 | 33.38 | 34.17 | 8,050,834 | +0.36(+1.07%) |
Nov 07, 2018 | 33.04 | 33.92 | 32.57 | 33.81 | 7,854,334 | +0.89(+2.69%) |
Nov 06, 2018 | 31.18 | 32.97 | 30.54 | 32.92 | 12,902,391 | +3.16(+10.61%) |
Nov 05, 2018 | 29.40 | 30.01 | 29.36 | 29.77 | 4,637,274 | +0.29(+0.97%) |
Nov 02, 2018 | 29.90 | 30.04 | 29.18 | 29.48 | 3,154,735 | -0.19(-0.65%) |
Nov 01, 2018 | 28.95 | 29.76 | 28.68 | 29.67 | 3,176,764 | +1.09(+3.81%) |
Oct 31, 2018 | 28.78 | 29.17 | 28.54 | 28.58 | 5,110,384 | +0.46(+1.64%) |
Oct 30, 2018 | 27.43 | 28.19 | 27.07 | 28.12 | 5,810,643 | +0.75(+2.73%) |
Oct 29, 2018 | 27.97 | 28.19 | 27.22 | 27.37 | 4,584,231 | -0.18(-0.64%) |
Oct 26, 2018 | 27.31 | 27.94 | 26.82 | 27.55 | 5,211,418 | -0.17(-0.60%) |
Oct 25, 2018 | 27.49 | 27.97 | 27.37 | 27.71 | 4,480,459 | +0.44(+1.63%) |
Oct 24, 2018 | 29.03 | 29.03 | 27.17 | 27.27 | 7,176,753 | -1.75(-6.02%) |
Oct 23, 2018 | 29.63 | 29.63 | 28.44 | 29.02 | 4,938,417 | -1.27(-4.18%) |
Oct 22, 2018 | 30.79 | 30.85 | 30.12 | 30.28 | 3,367,397 | -0.35(-1.15%) |
Oct 19, 2018 | 30.37 | 31.05 | 30.37 | 30.63 | 4,062,057 | +0.29(+0.94%) |
Oct 18, 2018 | 30.35 | 30.84 | 30.17 | 30.35 | 3,516,730 | -0.18(-0.61%) |
Oct 17, 2018 | 30.52 | 30.68 | 29.79 | 30.53 | 4,046,462 | -0.07(-0.24%) |
Oct 16, 2018 | 30.61 | 30.63 | 30.16 | 30.61 | 5,836,111 | +0.19(+0.64%) |
Oct 15, 2018 | 30.33 | 30.66 | 29.93 | 30.41 | 3,178,757 | +0.03(+0.09%) |
Oct 12, 2018 | 30.73 | 30.91 | 30.19 | 30.38 | 3,437,475 | +0.18(+0.61%) |
Oct 11, 2018 | 30.03 | 30.68 | 29.78 | 30.20 | 5,623,552 | +0.35(+1.18%) |
Oct 10, 2018 | 30.87 | 31.11 | 29.78 | 29.85 | 4,985,596 | -0.73(-2.39%) |
Oct 09, 2018 | 30.98 | 31.31 | 30.54 | 30.58 | 3,563,006 | -0.57(-1.84%) |
Oct 08, 2018 | 30.59 | 31.29 | 30.41 | 31.15 | 3,239,631 | +0.56(+1.84%) |
Oct 05, 2018 | 31.13 | 31.17 | 30.27 | 30.59 | 4,467,765 | -0.62(-1.98%) |
Oct 04, 2018 | 31.08 | 31.42 | 30.99 | 31.21 | 4,421,181 | +0.22(+0.72%) |
Oct 03, 2018 | 30.56 | 31.21 | 30.34 | 30.98 | 5,538,429 | +0.45(+1.48%) |
Oct 02, 2018 | 30.49 | 30.98 | 30.41 | 30.53 | 4,444,687 | +0.17(+0.55%) |