Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.44 | 24.50 | 23.91 | 24.26 | 5,807,330 | -0.07(-0.29%) |
Dec 28, 2018 | 24.22 | 24.62 | 24.15 | 24.33 | 4,595,916 | +0.18(+0.73%) |
Dec 27, 2018 | 24.27 | 24.27 | 23.31 | 24.15 | 8,346,277 | -0.31(-1.26%) |
Dec 26, 2018 | 23.57 | 24.46 | 23.45 | 24.46 | 6,174,642 | +1.00(+4.25%) |
Dec 24, 2018 | 24.16 | 24.24 | 23.46 | 23.46 | 4,085,435 | -0.71(-2.92%) |
Dec 21, 2018 | 24.32 | 25.20 | 24.14 | 24.17 | 12,447,211 | -0.25(-1.01%) |
Dec 20, 2018 | 24.76 | 24.88 | 24.04 | 24.42 | 13,028,033 | -0.49(-1.95%) |
Dec 19, 2018 | 25.32 | 25.47 | 24.76 | 24.90 | 6,519,687 | -0.28(-1.12%) |
Dec 18, 2018 | 25.56 | 25.89 | 24.95 | 25.18 | 8,537,270 | -0.33(-1.28%) |
Dec 17, 2018 | 26.07 | 26.14 | 25.36 | 25.51 | 7,057,611 | -0.56(-2.13%) |
Dec 14, 2018 | 26.10 | 26.82 | 25.96 | 26.07 | 8,983,581 | -0.19(-0.71%) |
Dec 13, 2018 | 26.24 | 26.41 | 25.95 | 26.25 | 6,715,610 | +0.01(+0.03%) |
Dec 12, 2018 | 26.05 | 26.46 | 25.99 | 26.24 | 9,082,944 | +0.45(+1.74%) |
Dec 11, 2018 | 25.69 | 25.92 | 25.48 | 25.79 | 6,050,083 | +0.40(+1.56%) |
Dec 10, 2018 | 25.80 | 25.82 | 24.83 | 25.40 | 8,273,726 | -0.34(-1.30%) |
Dec 07, 2018 | 26.04 | 26.28 | 25.57 | 25.73 | 12,282,378 | -0.34(-1.32%) |
Dec 06, 2018 | 25.23 | 26.16 | 24.50 | 26.08 | 18,718,416 | +0.81(+3.21%) |
Dec 04, 2018 | 26.15 | 26.44 | 25.18 | 25.26 | 15,730,138 | -0.99(-3.76%) |
Dec 03, 2018 | 26.00 | 26.33 | 25.62 | 26.25 | 10,611,820 | +0.09(+0.34%) |
Nov 30, 2018 | 26.69 | 26.97 | 26.05 | 26.16 | 11,371,834 | -0.62(-2.31%) |
Nov 29, 2018 | 26.59 | 27.02 | 26.59 | 26.78 | 5,145,634 | +0.10(+0.36%) |
Nov 28, 2018 | 26.64 | 26.86 | 26.47 | 26.68 | 5,735,761 | +0.19(+0.70%) |
Nov 27, 2018 | 26.08 | 26.53 | 26.08 | 26.50 | 7,943,621 | +0.41(+1.59%) |
Nov 26, 2018 | 26.44 | 26.68 | 26.00 | 26.08 | 6,092,675 | -0.11(-0.40%) |
Nov 23, 2018 | 25.86 | 26.36 | 25.70 | 26.19 | 2,025,712 | +0.14(+0.54%) |
Nov 21, 2018 | 26.05 | 26.05 | 26.05 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 26.58 | 26.76 | 25.99 | 26.10 | 7,442,188 | -0.86(-3.17%) |
Nov 19, 2018 | 26.68 | 27.12 | 26.66 | 26.96 | 6,603,011 | +0.28(+1.06%) |
Nov 16, 2018 | 26.35 | 26.68 | 26.12 | 26.68 | 5,136,325 | +0.19(+0.70%) |
Nov 15, 2018 | 26.58 | 26.75 | 26.24 | 26.49 | 6,644,433 | -0.23(-0.86%) |
Nov 14, 2018 | 27.35 | 27.62 | 26.47 | 26.72 | 9,648,111 | -0.84(-3.04%) |
Nov 13, 2018 | 27.47 | 27.79 | 27.36 | 27.56 | 7,750,235 | +0.01(+0.03%) |
Nov 12, 2018 | 27.41 | 28.08 | 27.32 | 27.55 | 6,750,151 | -0.02(-0.06%) |
Nov 09, 2018 | 27.48 | 27.87 | 27.20 | 27.57 | 7,897,412 | +0.04(+0.13%) |
Nov 08, 2018 | 27.50 | 27.79 | 27.32 | 27.53 | 6,417,133 | +0.03(+0.10%) |
Nov 07, 2018 | 27.22 | 27.88 | 27.17 | 27.50 | 8,872,349 | +0.43(+1.59%) |
Nov 06, 2018 | 26.84 | 27.13 | 26.72 | 27.07 | 6,926,748 | +0.19(+0.72%) |
Nov 05, 2018 | 26.35 | 26.95 | 26.30 | 26.88 | 7,958,102 | +0.39(+1.46%) |
Nov 02, 2018 | 25.69 | 26.80 | 25.69 | 26.49 | 13,256,943 | +0.74(+2.86%) |
Nov 01, 2018 | 26.38 | 26.39 | 25.51 | 25.76 | 10,517,157 | -0.38(-1.44%) |
Oct 31, 2018 | 26.39 | 26.69 | 25.28 | 26.13 | 15,200,431 | -0.29(-1.10%) |
Oct 30, 2018 | 24.91 | 26.52 | 24.78 | 26.42 | 21,096,934 | +1.63(+6.59%) |
Oct 29, 2018 | 24.27 | 25.30 | 23.66 | 24.79 | 13,581,592 | +0.57(+2.36%) |
Oct 26, 2018 | 24.39 | 24.58 | 23.87 | 24.22 | 9,895,309 | -0.37(-1.50%) |
Oct 25, 2018 | 24.60 | 24.84 | 24.36 | 24.59 | 6,572,558 | +0.04(+0.18%) |
Oct 24, 2018 | 24.89 | 25.21 | 24.47 | 24.55 | 8,757,313 | -0.42(-1.69%) |
Oct 23, 2018 | 24.33 | 25.02 | 24.16 | 24.97 | 9,376,803 | +0.40(+1.61%) |
Oct 22, 2018 | 24.20 | 24.76 | 24.18 | 24.57 | 8,947,050 | +0.37(+1.52%) |
Oct 19, 2018 | 24.22 | 24.26 | 23.94 | 24.20 | 6,901,482 | +0.18(+0.73%) |
Oct 18, 2018 | 23.98 | 24.43 | 23.90 | 24.03 | 7,339,166 | +0.06(+0.26%) |
Oct 17, 2018 | 23.88 | 24.22 | 23.64 | 23.97 | 8,443,678 | +0.08(+0.33%) |
Oct 16, 2018 | 24.10 | 24.17 | 23.68 | 23.89 | 7,456,817 | -0.26(-1.09%) |
Oct 15, 2018 | 23.49 | 24.29 | 23.49 | 24.15 | 7,680,020 | +0.51(+2.15%) |
Oct 12, 2018 | 23.77 | 23.90 | 23.38 | 23.64 | 12,267,163 | +0.16(+0.67%) |
Oct 11, 2018 | 24.32 | 24.38 | 23.47 | 23.48 | 11,826,588 | -0.87(-3.57%) |
Oct 10, 2018 | 24.52 | 24.96 | 24.30 | 24.35 | 11,443,504 | -0.17(-0.68%) |
Oct 09, 2018 | 25.16 | 25.20 | 24.10 | 24.52 | 17,029,176 | -1.26(-4.87%) |
Oct 08, 2018 | 25.57 | 25.84 | 25.55 | 25.77 | 4,735,376 | +0.25(+0.96%) |
Oct 05, 2018 | 25.12 | 25.85 | 24.97 | 25.53 | 8,995,259 | +0.25(+1.01%) |
Oct 04, 2018 | 25.74 | 25.81 | 25.17 | 25.27 | 9,556,722 | -0.53(-2.04%) |
Oct 03, 2018 | 25.62 | 26.00 | 25.55 | 25.80 | 11,328,496 | +0.26(+1.03%) |
Oct 02, 2018 | 25.38 | 25.59 | 25.15 | 25.54 | 9,848,163 | +0.29(+1.15%) |