Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.01 | 26.38 | 25.91 | 26.12 | 1,504,668 | +0.03(+0.13%) |
Dec 28, 2018 | 25.92 | 26.62 | 25.76 | 26.08 | 1,926,382 | +0.23(+0.87%) |
Dec 27, 2018 | 26.07 | 26.28 | 25.10 | 25.86 | 2,590,666 | -0.59(-2.22%) |
Dec 26, 2018 | 25.15 | 26.48 | 25.10 | 26.44 | 2,002,207 | +1.52(+6.11%) |
Dec 24, 2018 | 25.33 | 25.42 | 24.85 | 24.92 | 1,070,531 | -0.47(-1.85%) |
Dec 21, 2018 | 26.41 | 27.03 | 25.26 | 25.39 | 4,293,831 | -0.90(-3.41%) |
Dec 20, 2018 | 27.08 | 27.12 | 25.87 | 26.28 | 2,859,307 | -0.90(-3.30%) |
Dec 19, 2018 | 28.01 | 28.38 | 27.01 | 27.18 | 2,447,849 | -0.74(-2.64%) |
Dec 18, 2018 | 28.18 | 28.42 | 27.67 | 27.92 | 2,116,958 | -0.08(-0.30%) |
Dec 17, 2018 | 28.71 | 29.02 | 27.77 | 28.00 | 2,157,083 | -0.96(-3.32%) |
Dec 14, 2018 | 28.35 | 29.22 | 28.17 | 28.96 | 2,144,646 | +0.37(+1.29%) |
Dec 13, 2018 | 29.62 | 29.92 | 28.42 | 28.59 | 2,902,222 | -0.91(-3.08%) |
Dec 12, 2018 | 30.78 | 30.92 | 29.27 | 29.50 | 3,449,952 | -1.12(-3.67%) |
Dec 11, 2018 | 31.16 | 31.27 | 30.16 | 30.63 | 3,443,603 | -0.15(-0.49%) |
Dec 10, 2018 | 30.15 | 30.92 | 29.93 | 30.77 | 3,782,232 | +0.55(+1.82%) |
Dec 07, 2018 | 29.63 | 30.75 | 29.57 | 30.23 | 5,685,352 | +0.52(+1.76%) |
Dec 06, 2018 | 29.93 | 29.93 | 29.11 | 29.70 | 3,490,190 | -0.52(-1.73%) |
Dec 04, 2018 | 31.16 | 31.25 | 29.69 | 30.23 | 3,949,377 | -0.80(-2.57%) |
Dec 03, 2018 | 30.10 | 31.21 | 29.67 | 31.02 | 5,922,192 | +1.10(+3.67%) |
Nov 30, 2018 | 29.49 | 30.00 | 29.09 | 29.93 | 4,335,189 | +0.38(+1.30%) |
Nov 29, 2018 | 30.16 | 30.16 | 28.35 | 29.54 | 7,274,437 | -1.45(-4.67%) |
Nov 28, 2018 | 30.01 | 31.40 | 29.03 | 30.99 | 10,579,769 | +0.77(+2.56%) |
Nov 27, 2018 | 29.67 | 30.82 | 29.33 | 30.22 | 8,348,628 | +0.28(+0.94%) |
Nov 26, 2018 | 29.14 | 30.15 | 29.14 | 29.93 | 5,339,453 | +1.01(+3.48%) |
Nov 23, 2018 | 29.03 | 29.48 | 28.80 | 28.93 | 983,226 | -0.27(-0.91%) |
Nov 21, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.60(+2.09%) | |
Nov 20, 2018 | 28.57 | 29.62 | 28.16 | 28.60 | 3,296,174 | -0.86(-2.94%) |
Nov 19, 2018 | 30.67 | 30.79 | 29.36 | 29.46 | 3,804,267 | -1.17(-3.83%) |
Nov 16, 2018 | 31.41 | 31.49 | 30.17 | 30.63 | 3,847,904 | -1.21(-3.79%) |
Nov 15, 2018 | 31.02 | 31.88 | 30.76 | 31.84 | 3,487,552 | +0.60(+1.92%) |
Nov 14, 2018 | 32.55 | 33.06 | 30.97 | 31.24 | 3,810,727 | -0.96(-2.97%) |
Nov 13, 2018 | 31.11 | 32.50 | 30.97 | 32.20 | 4,527,239 | +1.05(+3.36%) |
Nov 12, 2018 | 30.90 | 31.66 | 30.73 | 31.15 | 3,433,818 | +0.23(+0.75%) |
Nov 09, 2018 | 31.42 | 31.71 | 30.65 | 30.92 | 2,593,323 | -0.77(-2.44%) |
Nov 08, 2018 | 30.56 | 32.10 | 30.56 | 31.69 | 2,740,707 | +1.08(+3.53%) |
Nov 07, 2018 | 31.19 | 31.19 | 29.84 | 30.61 | 3,659,357 | -0.59(-1.89%) |
Nov 06, 2018 | 31.09 | 31.53 | 30.93 | 31.20 | 3,883,308 | +0.11(+0.35%) |
Nov 05, 2018 | 30.27 | 31.24 | 30.27 | 31.09 | 3,419,222 | +0.73(+2.41%) |
Nov 02, 2018 | 30.08 | 30.73 | 29.84 | 30.36 | 2,279,286 | +0.54(+1.81%) |
Nov 01, 2018 | 29.44 | 30.18 | 28.84 | 29.82 | 3,176,539 | +0.40(+1.36%) |
Oct 31, 2018 | 30.77 | 30.77 | 28.89 | 29.42 | 4,638,970 | -1.34(-4.35%) |
Oct 30, 2018 | 28.95 | 30.80 | 28.91 | 30.76 | 4,311,092 | +1.96(+6.82%) |
Oct 29, 2018 | 27.83 | 29.42 | 27.81 | 28.80 | 4,102,413 | +1.31(+4.75%) |
Oct 26, 2018 | 27.07 | 27.92 | 26.86 | 27.49 | 2,884,395 | +0.17(+0.61%) |
Oct 25, 2018 | 27.73 | 27.92 | 26.88 | 27.32 | 5,695,857 | -0.32(-1.14%) |
Oct 24, 2018 | 27.95 | 28.73 | 27.54 | 27.64 | 2,938,596 | -0.32(-1.13%) |
Oct 23, 2018 | 27.58 | 28.15 | 27.23 | 27.96 | 2,089,624 | +0.05(+0.18%) |
Oct 22, 2018 | 28.25 | 28.39 | 27.73 | 27.91 | 2,122,783 | -0.19(-0.68%) |
Oct 19, 2018 | 28.71 | 28.91 | 28.06 | 28.10 | 2,371,141 | -0.58(-2.03%) |
Oct 18, 2018 | 27.94 | 28.77 | 27.94 | 28.68 | 3,364,299 | +0.53(+1.89%) |
Oct 17, 2018 | 28.47 | 28.47 | 27.69 | 28.15 | 2,068,032 | -0.34(-1.20%) |
Oct 16, 2018 | 28.20 | 28.52 | 28.00 | 28.49 | 2,266,730 | +0.32(+1.15%) |
Oct 15, 2018 | 27.79 | 28.46 | 27.55 | 28.16 | 2,839,927 | +0.34(+1.23%) |
Oct 12, 2018 | 28.11 | 28.52 | 27.60 | 27.82 | 2,556,533 | +0.12(+0.42%) |
Oct 11, 2018 | 27.84 | 28.75 | 27.65 | 27.71 | 3,400,281 | -0.08(-0.30%) |
Oct 10, 2018 | 27.93 | 28.52 | 27.74 | 27.79 | 3,198,376 | -0.05(-0.18%) |
Oct 09, 2018 | 27.86 | 28.47 | 27.80 | 27.84 | 1,892,340 | +0.04(+0.15%) |
Oct 08, 2018 | 27.61 | 27.90 | 27.33 | 27.80 | 2,347,087 | +0.18(+0.66%) |
Oct 05, 2018 | 27.91 | 28.15 | 27.16 | 27.61 | 3,279,104 | -0.21(-0.75%) |
Oct 04, 2018 | 28.40 | 28.60 | 27.66 | 27.82 | 3,467,354 | -0.50(-1.76%) |
Oct 03, 2018 | 28.55 | 28.79 | 28.19 | 28.32 | 2,837,807 | -0.07(-0.23%) |
Oct 02, 2018 | 29.24 | 29.44 | 28.39 | 28.39 | 2,827,750 | -0.92(-3.15%) |