Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.84 | 24.94 | 24.01 | 24.65 | 3,823,443 | -0.07(-0.27%) |
Dec 28, 2018 | 25.17 | 25.60 | 24.56 | 24.72 | 3,719,196 | -0.31(-1.23%) |
Dec 27, 2018 | 24.55 | 25.03 | 23.98 | 25.03 | 6,033,519 | +0.05(+0.19%) |
Dec 26, 2018 | 23.50 | 24.98 | 23.28 | 24.98 | 5,978,568 | +1.54(+6.59%) |
Dec 24, 2018 | 24.03 | 24.38 | 23.43 | 23.43 | 3,014,491 | -0.78(-3.21%) |
Dec 21, 2018 | 24.54 | 25.27 | 23.98 | 24.21 | 11,907,747 | -0.39(-1.60%) |
Dec 20, 2018 | 24.68 | 25.23 | 24.08 | 24.61 | 8,161,651 | -0.54(-2.14%) |
Dec 19, 2018 | 25.43 | 26.04 | 24.83 | 25.14 | 5,848,751 | -0.23(-0.91%) |
Dec 18, 2018 | 25.36 | 25.65 | 25.17 | 25.37 | 6,374,447 | +0.10(+0.38%) |
Dec 17, 2018 | 25.55 | 26.28 | 25.19 | 25.28 | 7,085,821 | -0.32(-1.24%) |
Dec 14, 2018 | 26.10 | 26.27 | 25.45 | 25.59 | 4,725,695 | -0.79(-2.98%) |
Dec 13, 2018 | 27.07 | 27.09 | 26.19 | 26.38 | 3,915,634 | -0.82(-3.03%) |
Dec 12, 2018 | 27.37 | 27.92 | 27.20 | 27.20 | 3,145,817 | +0.28(+1.03%) |
Dec 11, 2018 | 28.37 | 28.48 | 26.85 | 26.93 | 5,433,543 | -1.05(-3.74%) |
Dec 10, 2018 | 27.88 | 28.38 | 27.39 | 27.97 | 4,616,846 | -0.62(-2.18%) |
Dec 07, 2018 | 29.74 | 30.18 | 28.59 | 28.60 | 4,466,330 | -0.44(-1.52%) |
Dec 06, 2018 | 29.34 | 29.50 | 28.52 | 29.04 | 4,946,649 | -1.30(-4.30%) |
Dec 04, 2018 | 31.40 | 31.62 | 30.19 | 30.34 | 3,753,893 | -1.15(-3.65%) |
Dec 03, 2018 | 31.61 | 31.96 | 31.05 | 31.49 | 4,274,675 | +0.74(+2.40%) |
Nov 30, 2018 | 31.06 | 31.40 | 30.71 | 30.75 | 3,872,191 | -0.59(-1.89%) |
Nov 29, 2018 | 31.09 | 31.74 | 31.09 | 31.35 | 3,154,378 | +0.13(+0.43%) |
Nov 28, 2018 | 30.67 | 31.24 | 30.29 | 31.21 | 3,925,136 | +0.58(+1.91%) |
Nov 27, 2018 | 30.77 | 31.25 | 30.54 | 30.63 | 3,012,706 | -0.20(-0.65%) |
Nov 26, 2018 | 30.64 | 31.25 | 30.56 | 30.83 | 3,751,618 | +0.55(+1.80%) |
Nov 23, 2018 | 30.19 | 30.74 | 29.98 | 30.28 | 2,795,190 | -0.89(-2.86%) |
Nov 21, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.70(+2.29%) | |
Nov 20, 2018 | 30.81 | 31.12 | 30.27 | 30.48 | 3,515,864 | -0.95(-3.02%) |
Nov 19, 2018 | 31.85 | 32.11 | 31.01 | 31.42 | 4,794,673 | -0.80(-2.50%) |
Nov 16, 2018 | 32.28 | 32.53 | 31.77 | 32.23 | 2,920,692 | +0.14(+0.45%) |
Nov 15, 2018 | 31.17 | 32.27 | 31.06 | 32.08 | 4,376,418 | +0.80(+2.57%) |
Nov 14, 2018 | 31.95 | 32.15 | 30.67 | 31.28 | 6,289,868 | -0.24(-0.76%) |
Nov 13, 2018 | 32.56 | 32.70 | 31.48 | 31.52 | 5,278,683 | -1.18(-3.60%) |
Nov 12, 2018 | 33.98 | 34.10 | 32.68 | 32.70 | 2,917,599 | -1.07(-3.18%) |
Nov 09, 2018 | 33.66 | 34.12 | 33.41 | 33.77 | 3,991,220 | -0.40(-1.18%) |
Nov 08, 2018 | 34.52 | 34.67 | 34.00 | 34.17 | 3,489,636 | -0.51(-1.46%) |
Nov 07, 2018 | 35.76 | 36.04 | 34.03 | 34.68 | 4,150,175 | -0.63(-1.79%) |
Nov 06, 2018 | 35.04 | 35.31 | 34.27 | 35.31 | 3,737,482 | +0.33(+0.93%) |
Nov 05, 2018 | 35.13 | 35.26 | 34.61 | 34.99 | 4,912,351 | +0.40(+1.16%) |
Nov 02, 2018 | 35.24 | 35.56 | 34.38 | 34.58 | 3,623,171 | -0.38(-1.10%) |
Nov 01, 2018 | 35.44 | 35.63 | 34.27 | 34.97 | 4,619,303 | -0.28(-0.79%) |
Oct 31, 2018 | 35.99 | 36.44 | 35.24 | 35.25 | 5,852,764 | -0.32(-0.89%) |
Oct 30, 2018 | 33.61 | 35.65 | 33.07 | 35.56 | 4,601,388 | +1.93(+5.75%) |
Oct 29, 2018 | 34.59 | 34.90 | 33.26 | 33.63 | 4,176,210 | -0.75(-2.17%) |
Oct 26, 2018 | 31.60 | 35.25 | 31.28 | 34.37 | 6,871,819 | -1.07(-3.03%) |
Oct 25, 2018 | 35.88 | 36.34 | 35.22 | 35.45 | 4,663,877 | +0.15(+0.43%) |
Oct 24, 2018 | 37.38 | 37.51 | 35.26 | 35.29 | 3,632,387 | -1.89(-5.07%) |
Oct 23, 2018 | 37.67 | 37.72 | 36.74 | 37.18 | 3,709,011 | -1.39(-3.60%) |
Oct 22, 2018 | 38.60 | 38.69 | 37.73 | 38.57 | 2,192,188 | -0.12(-0.32%) |
Oct 19, 2018 | 39.20 | 40.00 | 38.65 | 38.69 | 2,534,267 | -0.34(-0.86%) |
Oct 18, 2018 | 39.58 | 39.74 | 38.85 | 39.03 | 3,214,759 | -1.07(-2.67%) |
Oct 17, 2018 | 40.58 | 40.60 | 38.17 | 40.10 | 2,440,877 | -0.75(-1.83%) |
Oct 16, 2018 | 40.69 | 41.06 | 40.51 | 40.85 | 2,279,109 | +0.45(+1.11%) |
Oct 15, 2018 | 40.27 | 40.80 | 39.80 | 40.40 | 2,467,626 | +0.26(+0.64%) |
Oct 12, 2018 | 40.69 | 40.77 | 39.39 | 40.14 | 3,344,184 | +0.01(+0.02%) |
Oct 11, 2018 | 40.67 | 41.02 | 39.82 | 40.13 | 5,266,517 | -0.93(-2.26%) |
Oct 10, 2018 | 43.47 | 43.74 | 41.02 | 41.06 | 4,004,314 | -2.47(-5.68%) |
Oct 09, 2018 | 42.50 | 44.22 | 42.30 | 43.53 | 5,648,716 | +1.06(+2.50%) |
Oct 08, 2018 | 42.34 | 42.64 | 41.73 | 42.47 | 2,403,125 | -0.27(-0.63%) |
Oct 05, 2018 | 43.17 | 43.80 | 42.24 | 42.73 | 4,760,626 | -0.63(-1.46%) |
Oct 04, 2018 | 42.71 | 44.67 | 42.62 | 43.37 | 7,630,057 | +0.64(+1.50%) |
Oct 03, 2018 | 42.53 | 42.87 | 42.38 | 42.73 | 3,856,735 | +0.20(+0.47%) |
Oct 02, 2018 | 42.76 | 42.76 | 41.97 | 42.52 | 4,899,587 | +0.40(+0.96%) |