Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.78 | 27.05 | 26.55 | 27.01 | 2,237,185 | +0.30(+1.12%) |
Dec 28, 2018 | 26.87 | 26.97 | 26.50 | 26.71 | 3,636,110 | -0.07(-0.28%) |
Dec 27, 2018 | 26.48 | 26.80 | 26.16 | 26.78 | 4,209,891 | -0.04(-0.14%) |
Dec 26, 2018 | 25.83 | 26.86 | 25.79 | 26.82 | 3,166,447 | +1.18(+4.62%) |
Dec 24, 2018 | 25.77 | 26.06 | 25.52 | 25.64 | 1,598,326 | -0.46(-1.75%) |
Dec 21, 2018 | 27.02 | 27.44 | 26.08 | 26.09 | 4,498,612 | -0.91(-3.38%) |
Dec 20, 2018 | 27.41 | 27.72 | 26.72 | 27.01 | 3,975,011 | -0.74(-2.65%) |
Dec 19, 2018 | 28.48 | 28.84 | 27.60 | 27.74 | 4,071,484 | -0.64(-2.27%) |
Dec 18, 2018 | 29.28 | 29.31 | 28.22 | 28.39 | 6,158,351 | -0.66(-2.28%) |
Dec 17, 2018 | 29.51 | 29.75 | 28.02 | 29.05 | 7,744,922 | -0.86(-2.87%) |
Dec 14, 2018 | 30.10 | 30.31 | 29.76 | 29.91 | 6,849,604 | -0.59(-1.93%) |
Dec 13, 2018 | 30.71 | 30.90 | 30.24 | 30.50 | 6,463,412 | +0.56(+1.87%) |
Dec 12, 2018 | 29.19 | 30.83 | 29.19 | 29.94 | 7,384,079 | +0.89(+3.05%) |
Dec 11, 2018 | 32.63 | 33.09 | 28.70 | 29.05 | 15,062,761 | -4.10(-12.37%) |
Dec 10, 2018 | 33.96 | 33.99 | 32.84 | 33.15 | 6,322,811 | -0.84(-2.47%) |
Dec 07, 2018 | 35.00 | 35.31 | 33.84 | 33.99 | 3,090,355 | -1.11(-3.16%) |
Dec 06, 2018 | 34.39 | 35.12 | 34.08 | 35.10 | 4,233,596 | +0.14(+0.40%) |
Dec 04, 2018 | 35.63 | 35.64 | 34.63 | 34.96 | 4,208,037 | -0.86(-2.39%) |
Dec 03, 2018 | 35.88 | 36.08 | 35.61 | 35.82 | 2,374,616 | +0.34(+0.95%) |
Nov 30, 2018 | 35.15 | 35.59 | 35.09 | 35.48 | 3,046,914 | +0.21(+0.58%) |
Nov 29, 2018 | 35.57 | 35.71 | 35.02 | 35.28 | 2,029,057 | -0.25(-0.71%) |
Nov 28, 2018 | 34.81 | 35.61 | 34.44 | 35.53 | 8,680,251 | +0.91(+2.64%) |
Nov 27, 2018 | 34.54 | 35.12 | 34.43 | 34.62 | 2,737,288 | -0.02(-0.05%) |
Nov 26, 2018 | 34.23 | 34.77 | 33.83 | 34.63 | 8,507,800 | +0.69(+2.03%) |
Nov 23, 2018 | 34.08 | 34.26 | 33.72 | 33.94 | 953,461 | -0.37(-1.09%) |
Nov 21, 2018 | 34.32 | 34.32 | 34.32 | 0 | +0.91(+2.73%) | |
Nov 20, 2018 | 33.95 | 34.05 | 33.10 | 33.41 | 3,770,906 | +0.10(+0.31%) |
Nov 19, 2018 | 34.16 | 34.42 | 33.12 | 33.30 | 2,853,376 | -0.99(-2.87%) |
Nov 16, 2018 | 34.02 | 34.48 | 33.90 | 34.29 | 4,754,334 | +0.14(+0.41%) |
Nov 15, 2018 | 32.54 | 34.25 | 32.39 | 34.15 | 7,296,040 | +1.24(+3.76%) |
Nov 14, 2018 | 33.37 | 33.97 | 32.73 | 32.91 | 9,832,703 | -0.03(-0.08%) |
Nov 13, 2018 | 32.77 | 34.02 | 32.53 | 32.94 | 10,669,182 | +0.79(+2.46%) |
Nov 12, 2018 | 32.97 | 33.45 | 32.15 | 32.15 | 5,656,777 | -0.94(-2.84%) |
Nov 09, 2018 | 33.50 | 33.76 | 33.02 | 33.09 | 2,626,008 | -0.59(-1.74%) |
Nov 08, 2018 | 33.26 | 33.92 | 33.22 | 33.68 | 2,852,023 | +0.19(+0.56%) |
Nov 07, 2018 | 33.09 | 33.61 | 33.09 | 33.49 | 1,784,884 | +0.54(+1.64%) |
Nov 06, 2018 | 33.05 | 33.25 | 32.90 | 32.95 | 2,124,481 | -0.27(-0.81%) |
Nov 05, 2018 | 33.14 | 33.51 | 32.74 | 33.22 | 1,769,437 | -0.02(-0.06%) |
Nov 02, 2018 | 34.24 | 34.62 | 33.18 | 33.24 | 1,567,815 | -0.73(-2.16%) |
Nov 01, 2018 | 33.45 | 34.28 | 33.45 | 33.97 | 3,006,810 | +0.59(+1.75%) |
Oct 31, 2018 | 33.22 | 33.71 | 33.02 | 33.39 | 2,834,553 | +0.58(+1.76%) |
Oct 30, 2018 | 32.34 | 32.85 | 32.20 | 32.81 | 1,671,754 | +0.55(+1.70%) |
Oct 29, 2018 | 32.58 | 33.30 | 31.84 | 32.26 | 3,676,001 | +0.15(+0.46%) |
Oct 26, 2018 | 32.23 | 32.59 | 31.58 | 32.11 | 2,715,087 | -0.44(-1.34%) |
Oct 25, 2018 | 32.89 | 32.98 | 32.40 | 32.55 | 3,832,200 | -0.02(-0.06%) |
Oct 24, 2018 | 33.89 | 33.93 | 32.52 | 32.57 | 4,353,259 | -1.59(-4.65%) |
Oct 23, 2018 | 34.38 | 34.59 | 33.52 | 34.16 | 3,200,168 | -0.70(-2.00%) |
Oct 22, 2018 | 35.69 | 35.76 | 34.77 | 34.86 | 4,224,509 | -0.70(-1.96%) |
Oct 19, 2018 | 36.45 | 36.53 | 35.54 | 35.55 | 2,884,208 | -0.87(-2.40%) |
Oct 18, 2018 | 37.16 | 37.43 | 36.29 | 36.43 | 1,955,928 | -0.98(-2.61%) |
Oct 17, 2018 | 38.21 | 38.31 | 36.96 | 37.40 | 2,078,963 | -0.67(-1.76%) |
Oct 16, 2018 | 37.46 | 38.14 | 37.43 | 38.07 | 1,752,604 | +0.71(+1.89%) |
Oct 15, 2018 | 37.30 | 37.74 | 37.05 | 37.37 | 1,659,884 | -0.08(-0.22%) |
Oct 12, 2018 | 37.25 | 37.71 | 37.03 | 37.45 | 1,436,348 | +0.87(+2.39%) |
Oct 11, 2018 | 37.31 | 37.39 | 36.55 | 36.58 | 2,300,317 | -0.91(-2.43%) |
Oct 10, 2018 | 38.66 | 38.75 | 37.49 | 37.49 | 1,974,777 | -1.24(-3.19%) |
Oct 09, 2018 | 38.58 | 39.12 | 38.46 | 38.72 | 1,393,222 | +0.07(+0.19%) |
Oct 08, 2018 | 38.30 | 38.83 | 38.24 | 38.65 | 1,520,678 | +0.27(+0.70%) |
Oct 05, 2018 | 38.73 | 38.79 | 37.80 | 38.38 | 1,479,489 | -0.22(-0.58%) |
Oct 04, 2018 | 39.07 | 39.07 | 38.36 | 38.60 | 2,604,188 | -0.44(-1.12%) |
Oct 03, 2018 | 39.32 | 39.53 | 38.96 | 39.04 | 1,685,438 | -0.25(-0.64%) |
Oct 02, 2018 | 39.57 | 39.57 | 39.11 | 39.29 | 1,877,639 | -0.28(-0.70%) |