Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.69 | 27.04 | 26.38 | 26.87 | 2,872,562 | +0.31(+1.18%) |
Dec 28, 2018 | 26.91 | 27.34 | 26.45 | 26.56 | 3,425,116 | -0.23(-0.86%) |
Dec 27, 2018 | 25.86 | 26.79 | 25.74 | 26.79 | 3,557,763 | +0.53(+2.03%) |
Dec 26, 2018 | 25.34 | 26.26 | 24.84 | 26.26 | 3,433,189 | +0.95(+3.74%) |
Dec 24, 2018 | 25.94 | 26.15 | 25.30 | 25.31 | 2,097,703 | -0.88(-3.37%) |
Dec 21, 2018 | 26.78 | 27.43 | 26.00 | 26.19 | 7,458,173 | -0.44(-1.66%) |
Dec 20, 2018 | 26.55 | 27.13 | 26.26 | 26.63 | 8,063,688 | -0.23(-0.86%) |
Dec 19, 2018 | 26.56 | 27.66 | 26.53 | 26.86 | 7,095,894 | +0.31(+1.18%) |
Dec 18, 2018 | 26.75 | 27.13 | 26.45 | 26.55 | 4,365,004 | +0.00(+0.00%) |
Dec 17, 2018 | 27.06 | 27.31 | 26.41 | 26.55 | 3,815,338 | -0.60(-2.20%) |
Dec 14, 2018 | 26.80 | 27.37 | 26.73 | 27.15 | 3,671,034 | +0.01(+0.03%) |
Dec 13, 2018 | 27.43 | 27.62 | 26.92 | 27.14 | 3,833,128 | -0.08(-0.30%) |
Dec 12, 2018 | 27.28 | 27.59 | 27.21 | 27.22 | 3,134,782 | +0.27(+0.99%) |
Dec 11, 2018 | 27.93 | 28.16 | 26.89 | 26.95 | 4,244,509 | -0.56(-2.04%) |
Dec 10, 2018 | 27.65 | 28.00 | 27.13 | 27.52 | 4,502,269 | -0.17(-0.63%) |
Dec 07, 2018 | 28.08 | 28.66 | 27.53 | 27.69 | 4,868,743 | -0.33(-1.18%) |
Dec 06, 2018 | 27.70 | 28.12 | 27.47 | 28.02 | 5,841,190 | -0.17(-0.62%) |
Dec 04, 2018 | 29.57 | 29.80 | 28.15 | 28.20 | 4,674,511 | -1.70(-5.69%) |
Dec 03, 2018 | 29.80 | 30.42 | 29.45 | 29.90 | 5,330,077 | +0.77(+2.65%) |
Nov 30, 2018 | 28.79 | 29.15 | 28.65 | 29.12 | 3,009,232 | +0.38(+1.31%) |
Nov 29, 2018 | 29.27 | 29.40 | 28.51 | 28.75 | 4,732,690 | -0.62(-2.10%) |
Nov 28, 2018 | 28.51 | 29.36 | 27.90 | 29.36 | 5,457,105 | +0.84(+2.93%) |
Nov 27, 2018 | 28.58 | 28.90 | 28.42 | 28.53 | 4,202,789 | -0.26(-0.89%) |
Nov 26, 2018 | 28.64 | 28.89 | 28.31 | 28.78 | 6,345,996 | +0.43(+1.52%) |
Nov 23, 2018 | 28.20 | 28.65 | 28.10 | 28.35 | 1,099,232 | +0.05(+0.16%) |
Nov 21, 2018 | 28.31 | 28.31 | 28.31 | 0 | +0.14(+0.49%) | |
Nov 20, 2018 | 27.83 | 28.69 | 27.67 | 28.17 | 5,143,694 | -0.12(-0.42%) |
Nov 19, 2018 | 28.75 | 28.96 | 28.16 | 28.29 | 4,035,224 | -0.47(-1.63%) |
Nov 16, 2018 | 28.73 | 29.01 | 28.29 | 28.76 | 4,547,961 | -0.08(-0.29%) |
Nov 15, 2018 | 28.25 | 29.27 | 28.01 | 28.84 | 5,939,674 | +0.24(+0.84%) |
Nov 14, 2018 | 28.68 | 29.09 | 28.32 | 28.60 | 4,450,343 | +0.16(+0.55%) |
Nov 13, 2018 | 28.25 | 29.07 | 28.21 | 28.44 | 3,584,601 | +0.34(+1.21%) |
Nov 12, 2018 | 28.41 | 28.65 | 28.00 | 28.10 | 5,139,165 | -0.41(-1.45%) |
Nov 09, 2018 | 28.37 | 28.89 | 28.31 | 28.52 | 5,224,780 | +0.00(+0.00%) |
Nov 08, 2018 | 28.79 | 29.02 | 28.37 | 28.52 | 4,485,907 | -0.42(-1.46%) |
Nov 07, 2018 | 29.20 | 29.29 | 28.38 | 28.94 | 4,775,170 | +0.06(+0.22%) |
Nov 06, 2018 | 28.82 | 29.38 | 28.65 | 28.88 | 4,386,011 | +0.00(+0.00%) |
Nov 05, 2018 | 28.78 | 29.16 | 28.57 | 28.88 | 5,029,453 | +0.09(+0.32%) |
Nov 02, 2018 | 29.04 | 29.32 | 28.56 | 28.78 | 7,080,917 | -0.06(-0.22%) |
Nov 01, 2018 | 27.66 | 29.12 | 27.63 | 28.85 | 8,877,978 | +1.28(+4.63%) |
Oct 31, 2018 | 27.34 | 27.85 | 27.06 | 27.57 | 7,214,571 | +0.46(+1.69%) |
Oct 30, 2018 | 25.30 | 27.36 | 25.27 | 27.11 | 7,698,009 | +1.88(+7.47%) |
Oct 29, 2018 | 25.91 | 26.39 | 24.95 | 25.23 | 9,794,284 | -0.19(-0.76%) |
Oct 26, 2018 | 26.65 | 27.09 | 25.00 | 25.42 | 13,458,683 | -2.30(-8.29%) |
Oct 25, 2018 | 27.65 | 28.08 | 27.57 | 27.72 | 6,548,227 | +0.32(+1.17%) |
Oct 24, 2018 | 28.35 | 28.76 | 27.36 | 27.40 | 5,641,837 | -1.04(-3.65%) |
Oct 23, 2018 | 27.46 | 28.66 | 27.35 | 28.43 | 6,798,438 | +0.60(+2.15%) |
Oct 22, 2018 | 28.49 | 28.50 | 27.82 | 27.84 | 8,009,209 | -0.58(-2.04%) |
Oct 19, 2018 | 28.56 | 28.92 | 28.20 | 28.42 | 3,946,223 | -0.07(-0.26%) |
Oct 18, 2018 | 29.25 | 29.30 | 28.38 | 28.49 | 5,291,111 | -0.88(-3.00%) |
Oct 17, 2018 | 29.61 | 29.62 | 29.24 | 29.37 | 4,373,591 | -0.37(-1.24%) |
Oct 16, 2018 | 29.24 | 29.95 | 29.11 | 29.74 | 4,551,511 | +0.28(+0.97%) |
Oct 15, 2018 | 29.56 | 29.84 | 29.45 | 29.45 | 3,582,681 | -0.22(-0.74%) |
Oct 12, 2018 | 29.89 | 30.13 | 29.30 | 29.67 | 6,991,690 | -0.28(-0.95%) |
Oct 11, 2018 | 30.66 | 30.84 | 29.94 | 29.96 | 5,691,629 | -0.61(-1.98%) |
Oct 10, 2018 | 30.80 | 31.19 | 30.37 | 30.57 | 5,519,320 | -0.48(-1.53%) |
Oct 09, 2018 | 32.20 | 32.25 | 31.01 | 31.04 | 7,136,932 | -1.36(-4.21%) |
Oct 08, 2018 | 32.71 | 32.81 | 32.19 | 32.41 | 4,494,713 | -0.39(-1.20%) |
Oct 05, 2018 | 33.10 | 33.21 | 32.38 | 32.80 | 6,425,129 | -0.28(-0.86%) |
Oct 04, 2018 | 33.27 | 33.27 | 32.79 | 33.08 | 5,321,612 | -0.32(-0.96%) |
Oct 03, 2018 | 33.52 | 33.67 | 33.29 | 33.40 | 5,425,779 | -0.02(-0.05%) |
Oct 02, 2018 | 33.43 | 33.83 | 33.36 | 33.42 | 5,640,641 | +0.19(+0.58%) |