Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.74 | 24.84 | 23.91 | 24.55 | 3,839,300 | -0.07(-0.27%) |
Dec 28, 2018 | 25.07 | 25.50 | 24.46 | 24.62 | 3,734,621 | -0.31(-1.23%) |
Dec 27, 2018 | 24.45 | 24.92 | 23.88 | 24.92 | 6,058,542 | +0.05(+0.19%) |
Dec 26, 2018 | 23.41 | 24.88 | 23.19 | 24.88 | 6,003,364 | +1.54(+6.59%) |
Dec 24, 2018 | 23.93 | 24.27 | 23.34 | 23.34 | 3,026,993 | -0.77(-3.21%) |
Dec 21, 2018 | 24.44 | 25.16 | 23.88 | 24.11 | 11,957,133 | -0.39(-1.60%) |
Dec 20, 2018 | 24.58 | 25.12 | 23.98 | 24.50 | 8,195,501 | -0.53(-2.14%) |
Dec 19, 2018 | 25.33 | 25.94 | 24.72 | 25.04 | 5,873,008 | -0.23(-0.91%) |
Dec 18, 2018 | 25.26 | 25.54 | 25.07 | 25.27 | 6,400,884 | +0.10(+0.38%) |
Dec 17, 2018 | 25.45 | 26.18 | 25.09 | 25.17 | 7,115,208 | -0.32(-1.24%) |
Dec 14, 2018 | 25.99 | 26.17 | 25.34 | 25.49 | 4,745,294 | -0.78(-2.98%) |
Dec 13, 2018 | 26.96 | 26.98 | 26.08 | 26.27 | 3,931,874 | -0.82(-3.03%) |
Dec 12, 2018 | 27.25 | 27.81 | 27.09 | 27.09 | 3,158,863 | +0.28(+1.03%) |
Dec 11, 2018 | 28.25 | 28.36 | 26.74 | 26.82 | 5,456,078 | -1.04(-3.74%) |
Dec 10, 2018 | 27.76 | 28.26 | 27.27 | 27.86 | 4,635,994 | -0.62(-2.18%) |
Dec 07, 2018 | 29.61 | 30.05 | 28.47 | 28.48 | 4,484,854 | -0.44(-1.52%) |
Dec 06, 2018 | 29.22 | 29.38 | 28.40 | 28.92 | 4,967,165 | -1.30(-4.30%) |
Dec 04, 2018 | 31.27 | 31.49 | 30.07 | 30.22 | 3,769,462 | -1.14(-3.65%) |
Dec 03, 2018 | 31.48 | 31.83 | 30.92 | 31.36 | 4,292,404 | +0.73(+2.40%) |
Nov 30, 2018 | 30.93 | 31.27 | 30.58 | 30.63 | 3,888,251 | -0.59(-1.89%) |
Nov 29, 2018 | 30.96 | 31.61 | 30.96 | 31.22 | 3,167,461 | +0.13(+0.43%) |
Nov 28, 2018 | 30.54 | 31.11 | 30.17 | 31.08 | 3,941,415 | +0.58(+1.91%) |
Nov 27, 2018 | 30.65 | 31.12 | 30.42 | 30.50 | 3,025,201 | -0.20(-0.65%) |
Nov 26, 2018 | 30.51 | 31.12 | 30.44 | 30.70 | 3,767,178 | +0.54(+1.80%) |
Nov 23, 2018 | 30.06 | 30.62 | 29.85 | 30.16 | 2,806,783 | -0.89(-2.86%) |
Nov 21, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.70(+2.29%) | |
Nov 20, 2018 | 30.68 | 30.99 | 30.15 | 30.35 | 3,530,446 | -0.94(-3.02%) |
Nov 19, 2018 | 31.71 | 31.98 | 30.88 | 31.29 | 4,814,558 | -0.80(-2.50%) |
Nov 16, 2018 | 32.14 | 32.40 | 31.64 | 32.10 | 2,932,806 | +0.14(+0.45%) |
Nov 15, 2018 | 31.04 | 32.13 | 30.93 | 31.95 | 4,394,568 | +0.80(+2.57%) |
Nov 14, 2018 | 31.82 | 32.02 | 30.54 | 31.15 | 6,315,954 | -0.24(-0.76%) |
Nov 13, 2018 | 32.43 | 32.57 | 31.35 | 31.39 | 5,300,576 | -1.17(-3.60%) |
Nov 12, 2018 | 33.84 | 33.96 | 32.55 | 32.56 | 2,929,699 | -1.07(-3.18%) |
Nov 09, 2018 | 33.53 | 33.97 | 33.27 | 33.63 | 4,007,773 | -0.40(-1.18%) |
Nov 08, 2018 | 34.37 | 34.53 | 33.86 | 34.03 | 3,504,109 | -0.51(-1.46%) |
Nov 07, 2018 | 35.61 | 35.89 | 33.89 | 34.54 | 4,167,388 | -0.63(-1.79%) |
Nov 06, 2018 | 34.90 | 35.17 | 34.13 | 35.17 | 3,752,983 | +0.32(+0.93%) |
Nov 05, 2018 | 34.99 | 35.12 | 34.47 | 34.84 | 4,932,724 | +0.40(+1.16%) |
Nov 02, 2018 | 35.09 | 35.41 | 34.24 | 34.44 | 3,638,197 | -0.38(-1.10%) |
Nov 01, 2018 | 35.29 | 35.48 | 34.13 | 34.82 | 4,638,461 | -0.28(-0.79%) |
Oct 31, 2018 | 35.84 | 36.29 | 35.09 | 35.10 | 5,877,038 | -0.31(-0.89%) |
Oct 30, 2018 | 33.47 | 35.50 | 32.93 | 35.41 | 4,620,472 | +1.93(+5.75%) |
Oct 29, 2018 | 34.45 | 34.76 | 33.13 | 33.49 | 4,193,531 | -0.74(-2.17%) |
Oct 26, 2018 | 31.47 | 35.10 | 31.15 | 34.23 | 6,900,319 | -1.07(-3.03%) |
Oct 25, 2018 | 35.73 | 36.19 | 35.07 | 35.30 | 4,683,220 | +0.15(+0.43%) |
Oct 24, 2018 | 37.23 | 37.35 | 35.12 | 35.15 | 3,647,452 | -1.88(-5.07%) |
Oct 23, 2018 | 37.51 | 37.56 | 36.59 | 37.03 | 3,724,394 | -1.38(-3.60%) |
Oct 22, 2018 | 38.44 | 38.53 | 37.57 | 38.41 | 2,201,280 | -0.12(-0.32%) |
Oct 19, 2018 | 39.04 | 39.83 | 38.49 | 38.53 | 2,544,777 | -0.33(-0.86%) |
Oct 18, 2018 | 39.42 | 39.57 | 38.69 | 38.87 | 3,228,092 | -1.07(-2.68%) |
Oct 17, 2018 | 40.41 | 40.43 | 38.01 | 39.94 | 2,451,001 | -0.74(-1.83%) |
Oct 16, 2018 | 40.52 | 40.89 | 40.35 | 40.68 | 2,288,561 | +0.45(+1.11%) |
Oct 15, 2018 | 40.11 | 40.63 | 39.64 | 40.23 | 2,477,861 | +0.26(+0.64%) |
Oct 12, 2018 | 40.52 | 40.60 | 39.23 | 39.97 | 3,358,054 | +0.01(+0.02%) |
Oct 11, 2018 | 40.50 | 40.85 | 39.66 | 39.96 | 5,288,360 | -0.93(-2.26%) |
Oct 10, 2018 | 43.29 | 43.56 | 40.85 | 40.89 | 4,020,922 | -2.46(-5.68%) |
Oct 09, 2018 | 42.32 | 44.04 | 42.13 | 43.35 | 5,672,144 | +1.06(+2.50%) |
Oct 08, 2018 | 42.17 | 42.46 | 41.56 | 42.29 | 2,413,092 | -0.27(-0.63%) |
Oct 05, 2018 | 42.99 | 43.62 | 42.06 | 42.56 | 4,780,370 | -0.63(-1.46%) |
Oct 04, 2018 | 42.53 | 44.49 | 42.44 | 43.19 | 7,661,702 | +0.64(+1.50%) |
Oct 03, 2018 | 42.36 | 42.69 | 42.21 | 42.55 | 3,872,731 | +0.20(+0.47%) |
Oct 02, 2018 | 42.59 | 42.59 | 41.80 | 42.35 | 4,919,908 | +0.40(+0.95%) |