Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.15 | 26.36 | 25.97 | 26.30 | 18,353,456 | +0.27(+1.04%) |
Dec 28, 2018 | 26.15 | 26.27 | 25.51 | 26.03 | 18,594,438 | -0.09(-0.35%) |
Dec 27, 2018 | 26.15 | 26.30 | 25.03 | 26.12 | 20,106,318 | -0.30(-1.14%) |
Dec 26, 2018 | 25.30 | 26.48 | 24.91 | 26.42 | 15,100,139 | +1.36(+5.41%) |
Dec 24, 2018 | 26.03 | 26.06 | 25.05 | 25.06 | 7,366,194 | -1.20(-4.59%) |
Dec 21, 2018 | 26.57 | 26.96 | 26.03 | 26.27 | 14,623,733 | -0.39(-1.47%) |
Dec 20, 2018 | 27.32 | 27.59 | 26.42 | 26.66 | 14,482,892 | -0.75(-2.75%) |
Dec 19, 2018 | 27.14 | 28.07 | 27.14 | 27.41 | 15,644,395 | +0.33(+1.22%) |
Dec 18, 2018 | 27.77 | 27.95 | 26.84 | 27.08 | 10,148,951 | -0.78(-2.81%) |
Dec 17, 2018 | 28.65 | 28.74 | 27.58 | 27.86 | 9,659,778 | -0.75(-2.63%) |
Dec 14, 2018 | 28.83 | 29.25 | 28.62 | 28.62 | 9,499,244 | -0.42(-1.45%) |
Dec 13, 2018 | 28.32 | 29.10 | 28.25 | 29.04 | 11,028,272 | +0.60(+2.12%) |
Dec 12, 2018 | 28.41 | 28.71 | 28.22 | 28.44 | 8,773,808 | +0.27(+0.96%) |
Dec 11, 2018 | 28.38 | 28.50 | 27.98 | 28.16 | 11,198,438 | +0.12(+0.43%) |
Dec 10, 2018 | 28.50 | 28.50 | 27.74 | 28.04 | 8,026,510 | -0.45(-1.59%) |
Dec 07, 2018 | 28.92 | 29.30 | 28.45 | 28.50 | 8,936,742 | -0.06(-0.21%) |
Dec 06, 2018 | 28.32 | 28.59 | 27.83 | 28.56 | 10,158,107 | -0.24(-0.84%) |
Dec 04, 2018 | 29.61 | 29.64 | 28.74 | 28.80 | 6,423,315 | -0.87(-2.94%) |
Dec 03, 2018 | 29.22 | 29.67 | 29.10 | 29.67 | 5,553,802 | +0.90(+3.14%) |
Nov 30, 2018 | 28.98 | 29.13 | 28.56 | 28.77 | 8,311,464 | -0.27(-0.93%) |
Nov 29, 2018 | 28.77 | 29.34 | 28.74 | 29.04 | 6,829,576 | +0.33(+1.15%) |
Nov 28, 2018 | 28.38 | 28.77 | 28.10 | 28.71 | 8,835,803 | +0.36(+1.27%) |
Nov 27, 2018 | 28.50 | 28.74 | 28.29 | 28.35 | 6,051,538 | -0.21(-0.74%) |
Nov 26, 2018 | 28.50 | 28.89 | 28.41 | 28.56 | 5,183,333 | +0.24(+0.85%) |
Nov 23, 2018 | 28.38 | 28.59 | 28.04 | 28.32 | 3,247,759 | -0.57(-1.98%) |
Nov 21, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.60(+2.13%) | |
Nov 20, 2018 | 28.86 | 29.04 | 28.04 | 28.29 | 7,636,676 | -0.84(-2.90%) |
Nov 19, 2018 | 29.10 | 29.56 | 29.04 | 29.13 | 6,104,712 | -0.12(-0.41%) |
Nov 16, 2018 | 29.19 | 29.52 | 29.04 | 29.25 | 5,020,448 | +0.12(+0.41%) |
Nov 15, 2018 | 28.77 | 29.22 | 28.62 | 29.13 | 5,705,707 | +0.36(+1.26%) |
Nov 14, 2018 | 29.25 | 29.45 | 28.62 | 28.77 | 7,632,694 | -0.12(-0.42%) |
Nov 13, 2018 | 29.49 | 29.76 | 28.89 | 28.89 | 8,067,361 | -0.51(-1.74%) |
Nov 12, 2018 | 29.91 | 29.94 | 29.37 | 29.40 | 7,609,333 | -0.51(-1.71%) |
Nov 09, 2018 | 29.91 | 30.03 | 29.48 | 29.91 | 7,438,731 | -0.27(-0.90%) |
Nov 08, 2018 | 30.15 | 30.76 | 29.94 | 30.18 | 5,861,770 | +0.03(+0.11%) |
Nov 07, 2018 | 30.03 | 30.50 | 29.94 | 30.15 | 7,059,651 | +0.41(+1.39%) |
Nov 06, 2018 | 29.71 | 29.82 | 29.32 | 29.73 | 4,655,976 | +0.03(+0.10%) |
Nov 05, 2018 | 29.23 | 29.79 | 29.08 | 29.71 | 5,014,303 | +0.71(+2.45%) |
Nov 02, 2018 | 29.23 | 29.47 | 28.85 | 29.00 | 8,814,839 | -0.27(-0.91%) |
Nov 01, 2018 | 29.08 | 29.44 | 28.94 | 29.26 | 7,108,910 | +0.24(+0.81%) |
Oct 31, 2018 | 29.08 | 29.59 | 28.94 | 29.03 | 7,980,358 | -0.21(-0.71%) |
Oct 30, 2018 | 28.46 | 29.23 | 28.35 | 29.23 | 6,352,817 | +0.44(+1.54%) |
Oct 29, 2018 | 29.26 | 29.35 | 28.33 | 28.79 | 6,280,370 | -0.18(-0.61%) |
Oct 26, 2018 | 29.41 | 29.45 | 28.73 | 28.97 | 6,796,952 | -0.68(-2.29%) |
Oct 25, 2018 | 29.73 | 29.91 | 29.41 | 29.65 | 6,808,209 | +0.21(+0.70%) |
Oct 24, 2018 | 30.53 | 30.56 | 29.41 | 29.44 | 7,128,758 | -1.01(-3.30%) |
Oct 23, 2018 | 30.50 | 30.68 | 29.88 | 30.44 | 8,197,554 | -0.44(-1.44%) |
Oct 22, 2018 | 31.24 | 31.27 | 30.77 | 30.89 | 4,495,732 | -0.15(-0.48%) |
Oct 19, 2018 | 31.30 | 31.54 | 31.04 | 31.04 | 5,827,998 | -0.06(-0.19%) |
Oct 18, 2018 | 31.09 | 31.69 | 31.07 | 31.09 | 5,278,559 | -0.09(-0.28%) |
Oct 17, 2018 | 31.63 | 31.77 | 31.18 | 31.18 | 5,415,940 | -0.38(-1.22%) |
Oct 16, 2018 | 31.15 | 31.89 | 31.12 | 31.57 | 4,169,241 | +0.38(+1.23%) |
Oct 15, 2018 | 31.27 | 31.42 | 31.09 | 31.18 | 2,922,615 | -0.03(-0.09%) |
Oct 12, 2018 | 31.39 | 31.66 | 30.74 | 31.21 | 5,229,642 | +0.06(+0.19%) |
Oct 11, 2018 | 31.51 | 31.74 | 31.07 | 31.15 | 6,288,105 | -0.53(-1.68%) |
Oct 10, 2018 | 32.16 | 32.25 | 31.69 | 31.69 | 5,287,060 | -0.62(-1.92%) |
Oct 09, 2018 | 31.86 | 32.31 | 31.80 | 32.31 | 4,109,046 | +0.38(+1.20%) |
Oct 08, 2018 | 31.89 | 32.10 | 31.69 | 31.92 | 3,564,072 | -0.06(-0.18%) |
Oct 05, 2018 | 31.98 | 32.25 | 31.86 | 31.98 | 3,613,885 | -0.06(-0.18%) |
Oct 04, 2018 | 32.04 | 32.22 | 31.95 | 32.04 | 4,609,703 | -0.12(-0.37%) |
Oct 03, 2018 | 31.92 | 32.31 | 31.92 | 32.16 | 4,253,712 | +0.18(+0.55%) |
Oct 02, 2018 | 32.13 | 32.16 | 31.86 | 31.98 | 3,835,933 | -0.12(-0.37%) |