Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.61 | 28.81 | 28.32 | 28.76 | 4,998,485 | +0.15(+0.52%) |
Dec 28, 2018 | 28.91 | 29.12 | 28.45 | 28.61 | 6,528,836 | -0.43(-1.49%) |
Dec 27, 2018 | 28.77 | 29.04 | 28.50 | 29.04 | 6,670,863 | +0.38(+1.33%) |
Dec 26, 2018 | 28.94 | 29.09 | 28.30 | 28.66 | 6,824,920 | -0.04(-0.14%) |
Dec 24, 2018 | 28.21 | 28.80 | 28.15 | 28.70 | 5,140,160 | +0.87(+3.13%) |
Dec 21, 2018 | 28.41 | 28.78 | 27.77 | 27.83 | 19,661,682 | -0.46(-1.64%) |
Dec 20, 2018 | 27.39 | 28.54 | 27.33 | 28.30 | 12,734,901 | +1.66(+6.23%) |
Dec 19, 2018 | 28.41 | 28.78 | 26.56 | 26.64 | 12,109,304 | -1.72(-6.06%) |
Dec 18, 2018 | 27.77 | 28.72 | 27.77 | 28.36 | 8,907,782 | +0.46(+1.64%) |
Dec 17, 2018 | 27.84 | 28.16 | 27.73 | 27.90 | 8,357,186 | +0.25(+0.90%) |
Dec 14, 2018 | 27.87 | 28.01 | 27.57 | 27.65 | 6,127,545 | -0.61(-2.14%) |
Dec 13, 2018 | 28.34 | 28.42 | 27.95 | 28.26 | 6,295,110 | -0.03(-0.12%) |
Dec 12, 2018 | 27.81 | 28.42 | 27.77 | 28.29 | 5,626,676 | +0.61(+2.22%) |
Dec 11, 2018 | 28.03 | 28.17 | 27.56 | 27.67 | 6,411,590 | -0.16(-0.57%) |
Dec 10, 2018 | 27.73 | 28.63 | 27.67 | 27.83 | 9,650,639 | +0.12(+0.42%) |
Dec 07, 2018 | 27.34 | 27.99 | 27.03 | 27.72 | 8,382,291 | +0.61(+2.24%) |
Dec 06, 2018 | 27.86 | 28.06 | 26.91 | 27.11 | 11,042,268 | -0.82(-2.94%) |
Dec 04, 2018 | 27.64 | 28.21 | 27.54 | 27.93 | 7,707,055 | +0.47(+1.72%) |
Dec 03, 2018 | 27.11 | 27.55 | 26.93 | 27.46 | 5,379,043 | +0.73(+2.72%) |
Nov 30, 2018 | 26.61 | 26.77 | 26.25 | 26.73 | 9,290,347 | +0.00(+0.00%) |
Nov 29, 2018 | 27.20 | 27.24 | 26.73 | 26.73 | 4,239,325 | -0.29(-1.07%) |
Nov 28, 2018 | 26.46 | 27.05 | 26.12 | 27.02 | 5,728,287 | +0.60(+2.28%) |
Nov 27, 2018 | 26.81 | 26.95 | 26.16 | 26.42 | 6,153,608 | -0.42(-1.57%) |
Nov 26, 2018 | 26.93 | 27.39 | 26.71 | 26.84 | 5,174,874 | +0.01(+0.03%) |
Nov 23, 2018 | 27.56 | 27.56 | 26.74 | 26.83 | 3,143,115 | -0.93(-3.36%) |
Nov 21, 2018 | 27.77 | 27.77 | 27.77 | 0 | +0.57(+2.10%) | |
Nov 20, 2018 | 27.40 | 27.40 | 26.76 | 27.20 | 5,597,530 | +0.09(+0.34%) |
Nov 19, 2018 | 27.52 | 27.86 | 26.98 | 27.11 | 6,958,483 | -0.44(-1.59%) |
Nov 16, 2018 | 27.56 | 27.81 | 27.39 | 27.54 | 7,283,045 | +0.38(+1.40%) |
Nov 15, 2018 | 26.87 | 27.23 | 26.71 | 27.16 | 6,925,675 | +0.38(+1.42%) |
Nov 14, 2018 | 26.06 | 27.07 | 25.91 | 26.78 | 7,922,791 | +0.82(+3.15%) |
Nov 13, 2018 | 26.08 | 26.24 | 25.57 | 25.96 | 6,546,828 | -0.10(-0.38%) |
Nov 12, 2018 | 26.41 | 26.42 | 25.96 | 26.06 | 6,228,320 | -0.41(-1.53%) |
Nov 09, 2018 | 26.43 | 26.68 | 26.04 | 26.47 | 4,939,561 | -0.33(-1.23%) |
Nov 08, 2018 | 26.80 | 27.01 | 26.56 | 26.80 | 4,599,531 | -0.07(-0.25%) |
Nov 07, 2018 | 26.87 | 27.11 | 26.55 | 26.87 | 6,002,592 | +0.16(+0.59%) |
Nov 06, 2018 | 26.87 | 26.88 | 26.49 | 26.71 | 4,604,478 | -0.07(-0.25%) |
Nov 05, 2018 | 26.83 | 27.01 | 26.35 | 26.77 | 5,211,614 | -0.02(-0.09%) |
Nov 02, 2018 | 26.39 | 26.86 | 26.22 | 26.80 | 6,364,015 | +0.30(+1.12%) |
Nov 01, 2018 | 26.05 | 26.60 | 25.84 | 26.50 | 6,526,655 | +0.94(+3.69%) |
Oct 31, 2018 | 25.36 | 25.57 | 24.85 | 25.56 | 10,501,029 | -0.07(-0.26%) |
Oct 30, 2018 | 25.36 | 25.86 | 25.19 | 25.63 | 7,902,276 | +0.20(+0.78%) |
Oct 29, 2018 | 24.89 | 25.96 | 24.55 | 25.43 | 7,762,018 | +0.63(+2.53%) |
Oct 26, 2018 | 24.68 | 25.62 | 24.56 | 24.80 | 11,239,944 | +0.33(+1.35%) |
Oct 25, 2018 | 25.80 | 26.23 | 24.02 | 24.47 | 16,520,266 | -1.79(-6.80%) |
Oct 24, 2018 | 26.67 | 26.88 | 26.12 | 26.25 | 8,215,205 | -0.54(-2.01%) |
Oct 23, 2018 | 27.05 | 27.11 | 26.26 | 26.79 | 11,144,520 | +0.36(+1.38%) |
Oct 22, 2018 | 26.53 | 26.74 | 25.98 | 26.43 | 7,541,210 | -0.18(-0.68%) |
Oct 19, 2018 | 26.83 | 27.03 | 26.50 | 26.61 | 7,176,468 | -0.15(-0.56%) |
Oct 18, 2018 | 26.42 | 27.16 | 26.24 | 26.76 | 7,466,589 | +0.21(+0.81%) |
Oct 17, 2018 | 26.63 | 27.05 | 25.63 | 26.54 | 6,448,952 | -0.15(-0.56%) |
Oct 16, 2018 | 27.15 | 27.23 | 26.43 | 26.69 | 5,725,147 | -0.31(-1.13%) |
Oct 15, 2018 | 26.92 | 27.49 | 26.86 | 27.00 | 8,320,566 | +0.51(+1.94%) |
Oct 12, 2018 | 26.77 | 26.90 | 25.93 | 26.49 | 10,931,464 | -0.56(-2.08%) |
Oct 11, 2018 | 25.77 | 27.20 | 25.54 | 27.05 | 15,009,853 | +1.79(+7.07%) |
Oct 10, 2018 | 25.27 | 25.49 | 24.82 | 25.26 | 8,161,118 | +0.37(+1.49%) |
Oct 09, 2018 | 25.17 | 25.25 | 24.75 | 24.89 | 4,897,941 | -0.34(-1.34%) |
Oct 08, 2018 | 24.81 | 25.26 | 24.60 | 25.23 | 6,196,561 | -0.05(-0.20%) |
Oct 05, 2018 | 25.21 | 25.42 | 25.17 | 25.28 | 6,251,873 | +0.17(+0.69%) |
Oct 04, 2018 | 25.25 | 25.37 | 24.89 | 25.10 | 5,238,697 | -0.09(-0.36%) |
Oct 03, 2018 | 25.88 | 26.11 | 25.19 | 25.20 | 6,569,295 | -0.57(-2.21%) |
Oct 02, 2018 | 25.31 | 25.89 | 25.22 | 25.77 | 8,984,265 | +0.68(+2.70%) |