Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.09 | 24.22 | 23.37 | 24.12 | 10,893,455 | +0.11(+0.45%) |
Dec 28, 2018 | 24.12 | 24.48 | 23.80 | 24.01 | 9,906,457 | +0.09(+0.38%) |
Dec 27, 2018 | 23.50 | 23.92 | 22.95 | 23.92 | 13,959,516 | -0.06(-0.26%) |
Dec 26, 2018 | 22.97 | 24.00 | 22.42 | 23.99 | 16,257,890 | +1.17(+5.13%) |
Dec 24, 2018 | 23.24 | 23.54 | 22.81 | 22.81 | 9,361,883 | -0.64(-2.75%) |
Dec 21, 2018 | 23.87 | 24.83 | 23.20 | 23.46 | 23,289,722 | -1.17(-4.75%) |
Dec 20, 2018 | 24.82 | 25.48 | 24.52 | 24.63 | 15,341,581 | -0.45(-1.81%) |
Dec 19, 2018 | 26.38 | 26.56 | 24.77 | 25.08 | 19,846,440 | -1.22(-4.62%) |
Dec 18, 2018 | 26.40 | 27.00 | 26.10 | 26.30 | 16,859,748 | -0.10(-0.38%) |
Dec 17, 2018 | 26.24 | 26.70 | 26.01 | 26.40 | 17,548,746 | +0.08(+0.31%) |
Dec 14, 2018 | 26.81 | 27.10 | 26.18 | 26.32 | 18,755,944 | -0.83(-3.04%) |
Dec 13, 2018 | 26.74 | 27.40 | 26.55 | 27.14 | 16,557,958 | +0.27(+1.01%) |
Dec 12, 2018 | 26.52 | 27.32 | 26.45 | 26.87 | 11,576,944 | +0.73(+2.81%) |
Dec 11, 2018 | 27.03 | 27.08 | 25.56 | 26.14 | 14,863,520 | -0.44(-1.64%) |
Dec 10, 2018 | 26.44 | 26.85 | 26.03 | 26.57 | 14,194,480 | -0.36(-1.35%) |
Dec 07, 2018 | 27.62 | 28.20 | 26.82 | 26.93 | 15,719,797 | -0.10(-0.37%) |
Dec 06, 2018 | 27.66 | 27.72 | 26.54 | 27.03 | 20,835,256 | -1.33(-4.70%) |
Dec 04, 2018 | 29.48 | 29.61 | 28.22 | 28.37 | 15,091,929 | -1.10(-3.74%) |
Dec 03, 2018 | 29.19 | 29.88 | 29.04 | 29.47 | 12,580,834 | +1.11(+3.91%) |
Nov 30, 2018 | 28.50 | 28.53 | 27.93 | 28.36 | 12,125,300 | -0.42(-1.44%) |
Nov 29, 2018 | 29.05 | 29.19 | 28.37 | 28.77 | 9,586,682 | -0.25(-0.87%) |
Nov 28, 2018 | 28.77 | 29.09 | 28.16 | 29.03 | 10,491,672 | +0.26(+0.91%) |
Nov 27, 2018 | 28.59 | 29.20 | 28.51 | 28.77 | 13,864,607 | +0.07(+0.25%) |
Nov 26, 2018 | 28.06 | 28.72 | 28.04 | 28.69 | 17,398,938 | +0.99(+3.58%) |
Nov 23, 2018 | 27.91 | 28.12 | 27.49 | 27.70 | 8,777,756 | -1.11(-3.85%) |
Nov 21, 2018 | 28.81 | 28.81 | 28.81 | 0 | +0.44(+1.56%) | |
Nov 20, 2018 | 29.27 | 29.32 | 28.10 | 28.37 | 14,021,959 | -1.40(-4.70%) |
Nov 19, 2018 | 29.10 | 29.85 | 29.05 | 29.77 | 13,494,647 | +0.48(+1.63%) |
Nov 16, 2018 | 29.49 | 29.66 | 28.99 | 29.29 | 8,760,911 | +0.01(+0.03%) |
Nov 15, 2018 | 28.87 | 29.30 | 28.65 | 29.28 | 14,420,357 | +0.18(+0.62%) |
Nov 14, 2018 | 29.59 | 29.76 | 28.88 | 29.10 | 17,303,902 | -0.02(-0.06%) |
Nov 13, 2018 | 30.68 | 30.76 | 28.96 | 29.12 | 23,868,218 | -1.71(-5.53%) |
Nov 12, 2018 | 31.92 | 31.97 | 30.78 | 30.82 | 8,678,611 | -0.74(-2.34%) |
Nov 09, 2018 | 31.29 | 31.80 | 30.91 | 31.56 | 10,370,125 | -0.35(-1.10%) |
Nov 08, 2018 | 32.69 | 32.77 | 31.72 | 31.91 | 8,925,451 | -0.94(-2.86%) |
Nov 07, 2018 | 32.60 | 32.94 | 32.15 | 32.85 | 9,683,728 | +0.58(+1.79%) |
Nov 06, 2018 | 32.34 | 32.60 | 32.02 | 32.28 | 7,972,543 | +0.02(+0.06%) |
Nov 05, 2018 | 31.91 | 32.43 | 31.68 | 32.26 | 9,714,324 | +0.77(+2.44%) |
Nov 02, 2018 | 31.58 | 31.65 | 31.13 | 31.49 | 8,602,317 | +0.12(+0.37%) |
Nov 01, 2018 | 31.49 | 31.72 | 30.91 | 31.37 | 11,493,969 | +0.08(+0.26%) |
Oct 31, 2018 | 31.94 | 32.12 | 31.17 | 31.29 | 11,775,409 | -0.34(-1.08%) |
Oct 30, 2018 | 30.91 | 31.78 | 30.74 | 31.63 | 11,529,304 | +0.58(+1.86%) |
Oct 29, 2018 | 31.81 | 32.01 | 30.62 | 31.06 | 12,975,474 | -0.65(-2.05%) |
Oct 26, 2018 | 30.69 | 32.19 | 30.43 | 31.71 | 13,947,968 | +0.36(+1.15%) |
Oct 25, 2018 | 31.33 | 31.83 | 31.22 | 31.35 | 12,895,448 | +0.46(+1.49%) |
Oct 24, 2018 | 32.23 | 32.47 | 30.85 | 30.89 | 16,670,341 | -1.24(-3.85%) |
Oct 23, 2018 | 32.03 | 32.16 | 31.25 | 32.12 | 15,993,338 | -0.72(-2.20%) |
Oct 22, 2018 | 33.58 | 33.87 | 32.55 | 32.84 | 17,607,844 | -1.03(-3.04%) |
Oct 19, 2018 | 34.14 | 35.06 | 33.86 | 33.87 | 18,310,248 | -0.41(-1.21%) |
Oct 18, 2018 | 35.05 | 35.26 | 33.95 | 34.29 | 18,277,248 | -1.41(-3.94%) |
Oct 17, 2018 | 35.89 | 36.11 | 35.62 | 35.70 | 9,668,409 | -0.47(-1.30%) |
Oct 16, 2018 | 36.00 | 36.50 | 35.88 | 36.16 | 8,668,963 | +0.25(+0.70%) |
Oct 15, 2018 | 35.86 | 36.27 | 35.51 | 35.91 | 12,390,551 | +0.18(+0.51%) |
Oct 12, 2018 | 36.22 | 36.33 | 35.18 | 35.73 | 8,663,272 | -0.14(-0.38%) |
Oct 11, 2018 | 36.32 | 36.61 | 35.56 | 35.87 | 13,318,000 | -0.80(-2.19%) |
Oct 10, 2018 | 37.88 | 38.03 | 36.63 | 36.67 | 10,067,683 | -1.35(-3.56%) |
Oct 09, 2018 | 38.01 | 38.41 | 37.59 | 38.02 | 10,525,196 | +0.12(+0.31%) |
Oct 08, 2018 | 37.37 | 38.01 | 37.24 | 37.91 | 7,896,928 | +0.01(+0.02%) |
Oct 05, 2018 | 37.63 | 38.30 | 37.62 | 37.90 | 9,262,959 | +0.10(+0.26%) |
Oct 04, 2018 | 37.54 | 38.10 | 37.36 | 37.80 | 7,027,964 | +0.08(+0.22%) |
Oct 03, 2018 | 37.81 | 37.97 | 37.27 | 37.72 | 9,837,526 | +0.08(+0.22%) |
Oct 02, 2018 | 37.07 | 37.87 | 36.89 | 37.64 | 9,457,973 | +0.60(+1.61%) |