Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.87 | 25.21 | 24.75 | 25.07 | 1,490,713 | +0.32(+1.29%) |
Dec 28, 2018 | 24.93 | 25.15 | 24.46 | 24.75 | 3,145,760 | -0.05(-0.20%) |
Dec 27, 2018 | 24.11 | 24.80 | 23.91 | 24.80 | 2,747,423 | +0.44(+1.79%) |
Dec 26, 2018 | 23.76 | 24.37 | 23.20 | 24.36 | 2,603,249 | +0.77(+3.28%) |
Dec 24, 2018 | 24.10 | 24.24 | 23.56 | 23.59 | 1,851,270 | -0.85(-3.47%) |
Dec 21, 2018 | 24.79 | 25.35 | 24.42 | 24.43 | 5,418,115 | -0.46(-1.85%) |
Dec 20, 2018 | 25.46 | 25.57 | 24.75 | 24.89 | 3,137,892 | -0.61(-2.41%) |
Dec 19, 2018 | 25.81 | 26.11 | 25.32 | 25.51 | 3,310,761 | -0.22(-0.87%) |
Dec 18, 2018 | 26.35 | 26.56 | 25.64 | 25.73 | 3,273,748 | -0.46(-1.77%) |
Dec 17, 2018 | 26.52 | 26.58 | 26.13 | 26.20 | 2,853,312 | -0.40(-1.49%) |
Dec 14, 2018 | 26.65 | 26.84 | 26.43 | 26.59 | 1,743,559 | -0.15(-0.55%) |
Dec 13, 2018 | 26.86 | 26.94 | 26.55 | 26.74 | 1,903,203 | -0.01(-0.03%) |
Dec 12, 2018 | 26.96 | 27.13 | 26.73 | 26.75 | 1,832,344 | +0.06(+0.21%) |
Dec 11, 2018 | 26.99 | 27.40 | 26.67 | 26.70 | 2,806,952 | +0.06(+0.24%) |
Dec 10, 2018 | 26.71 | 26.71 | 26.02 | 26.63 | 3,379,975 | -0.08(-0.30%) |
Dec 07, 2018 | 27.50 | 27.55 | 26.65 | 26.71 | 3,818,065 | -0.77(-2.81%) |
Dec 06, 2018 | 27.40 | 27.58 | 27.13 | 27.48 | 5,626,656 | -0.16(-0.56%) |
Dec 04, 2018 | 28.31 | 28.42 | 27.55 | 27.64 | 3,269,590 | -0.69(-2.43%) |
Dec 03, 2018 | 28.24 | 28.48 | 28.12 | 28.33 | 2,952,018 | +0.41(+1.46%) |
Nov 30, 2018 | 27.62 | 28.01 | 27.53 | 27.92 | 3,042,613 | +0.28(+1.03%) |
Nov 29, 2018 | 27.46 | 27.94 | 27.25 | 27.64 | 2,422,473 | +0.14(+0.51%) |
Nov 28, 2018 | 27.48 | 27.58 | 27.11 | 27.50 | 3,918,753 | +0.14(+0.53%) |
Nov 27, 2018 | 27.26 | 27.48 | 27.17 | 27.35 | 3,404,452 | +0.01(+0.03%) |
Nov 26, 2018 | 27.09 | 27.41 | 27.07 | 27.34 | 3,962,026 | +0.48(+1.79%) |
Nov 23, 2018 | 26.60 | 26.95 | 26.39 | 26.86 | 2,134,375 | +0.18(+0.69%) |
Nov 21, 2018 | 26.68 | 26.68 | 26.68 | 0 | -0.05(-0.19%) | |
Nov 20, 2018 | 26.98 | 26.98 | 26.40 | 26.73 | 3,881,616 | -0.48(-1.75%) |
Nov 19, 2018 | 27.11 | 27.31 | 27.04 | 27.21 | 3,311,310 | +0.08(+0.28%) |
Nov 16, 2018 | 26.82 | 27.21 | 26.66 | 27.13 | 3,273,842 | +0.20(+0.75%) |
Nov 15, 2018 | 26.27 | 26.96 | 26.06 | 26.93 | 3,133,080 | +0.67(+2.55%) |
Nov 14, 2018 | 27.26 | 27.43 | 26.18 | 26.26 | 4,837,578 | -0.84(-3.11%) |
Nov 13, 2018 | 27.12 | 27.32 | 26.95 | 27.11 | 3,453,141 | +0.02(+0.06%) |
Nov 12, 2018 | 27.63 | 27.69 | 27.00 | 27.09 | 2,511,187 | -0.55(-1.99%) |
Nov 09, 2018 | 27.81 | 27.92 | 27.40 | 27.64 | 2,286,129 | -0.29(-1.03%) |
Nov 08, 2018 | 27.52 | 27.96 | 27.52 | 27.93 | 2,193,360 | +0.18(+0.64%) |
Nov 07, 2018 | 27.57 | 27.81 | 27.42 | 27.75 | 3,394,471 | +0.35(+1.28%) |
Nov 06, 2018 | 27.05 | 27.44 | 27.05 | 27.40 | 2,756,460 | +0.26(+0.96%) |
Nov 05, 2018 | 26.64 | 27.16 | 26.63 | 27.14 | 2,673,924 | +0.54(+2.02%) |
Nov 02, 2018 | 26.72 | 26.87 | 26.34 | 26.60 | 2,416,298 | +0.00(+0.00%) |
Nov 01, 2018 | 26.47 | 26.75 | 26.28 | 26.60 | 3,557,639 | +0.09(+0.33%) |
Oct 31, 2018 | 26.43 | 26.64 | 26.33 | 26.51 | 3,794,533 | +0.27(+1.03%) |
Oct 30, 2018 | 25.83 | 26.28 | 25.59 | 26.24 | 3,861,044 | +0.54(+2.08%) |
Oct 29, 2018 | 25.80 | 26.01 | 25.41 | 25.71 | 4,556,489 | +0.17(+0.68%) |
Oct 26, 2018 | 25.38 | 25.73 | 25.11 | 25.53 | 4,674,955 | -0.02(-0.10%) |
Oct 25, 2018 | 25.00 | 25.69 | 24.79 | 25.56 | 5,847,805 | +0.64(+2.58%) |
Oct 24, 2018 | 24.83 | 25.34 | 24.46 | 24.92 | 7,657,913 | -0.05(-0.20%) |
Oct 23, 2018 | 24.30 | 25.03 | 24.30 | 24.97 | 6,054,711 | +0.20(+0.79%) |
Oct 22, 2018 | 24.79 | 24.98 | 24.72 | 24.77 | 3,114,745 | +0.09(+0.36%) |
Oct 19, 2018 | 24.51 | 24.83 | 24.40 | 24.68 | 2,178,200 | +0.23(+0.95%) |
Oct 18, 2018 | 24.65 | 24.93 | 24.40 | 24.45 | 2,711,392 | -0.20(-0.83%) |
Oct 17, 2018 | 24.82 | 24.88 | 24.25 | 24.65 | 7,379,090 | -0.40(-1.59%) |
Oct 16, 2018 | 24.68 | 25.15 | 24.58 | 25.05 | 2,643,518 | +0.59(+2.40%) |
Oct 15, 2018 | 24.43 | 24.67 | 24.40 | 24.46 | 3,428,802 | -0.00(-0.01%) |
Oct 12, 2018 | 25.34 | 25.34 | 24.18 | 24.47 | 4,063,031 | +0.11(+0.46%) |
Oct 11, 2018 | 24.95 | 25.16 | 24.15 | 24.35 | 6,701,611 | -0.71(-2.83%) |
Oct 10, 2018 | 25.76 | 25.89 | 25.03 | 25.06 | 3,096,446 | -0.76(-2.94%) |
Oct 09, 2018 | 25.90 | 25.99 | 25.50 | 25.82 | 2,153,455 | -0.15(-0.58%) |
Oct 08, 2018 | 26.12 | 26.16 | 25.72 | 25.97 | 1,984,991 | -0.18(-0.69%) |
Oct 05, 2018 | 26.30 | 26.44 | 26.04 | 26.15 | 1,968,557 | -0.09(-0.35%) |
Oct 04, 2018 | 26.19 | 26.57 | 26.11 | 26.24 | 3,051,057 | +0.02(+0.08%) |
Oct 03, 2018 | 26.43 | 26.44 | 26.08 | 26.22 | 2,956,338 | -0.05(-0.19%) |
Oct 02, 2018 | 26.62 | 26.64 | 26.12 | 26.27 | 3,956,937 | -0.37(-1.39%) |