Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.39 | 29.39 | 29.39 | 0 | +0.61(+2.12%) | |
Dec 28, 2018 | 29.78 | 29.92 | 28.69 | 28.78 | 1,447,823 | -0.69(-2.34%) |
Dec 27, 2018 | 28.78 | 29.58 | 28.47 | 29.47 | 1,460,844 | +1.62(+5.82%) |
Dec 24, 2018 | 27.85 | 27.85 | 27.85 | 0 | -0.35(-1.24%) | |
Dec 21, 2018 | 28.92 | 29.06 | 27.97 | 28.20 | 3,770,571 | -0.22(-0.77%) |
Dec 20, 2018 | 28.28 | 28.76 | 27.69 | 28.42 | 1,795,857 | +0.39(+1.39%) |
Dec 19, 2018 | 29.52 | 30.12 | 27.84 | 28.03 | 2,170,179 | -1.11(-3.81%) |
Dec 18, 2018 | 29.26 | 29.89 | 28.97 | 29.14 | 2,549,611 | +0.10(+0.34%) |
Dec 17, 2018 | 29.85 | 30.10 | 28.90 | 29.04 | 1,541,330 | -0.72(-2.42%) |
Dec 14, 2018 | 29.47 | 30.37 | 29.43 | 29.76 | 1,714,148 | -0.48(-1.59%) |
Dec 13, 2018 | 30.37 | 30.44 | 29.90 | 30.24 | 2,027,436 | +0.37(+1.24%) |
Dec 12, 2018 | 29.76 | 30.42 | 29.68 | 29.87 | 2,291,022 | +0.55(+1.88%) |
Dec 11, 2018 | 29.00 | 29.79 | 28.77 | 29.32 | 2,213,296 | +1.10(+3.90%) |
Dec 10, 2018 | 28.49 | 29.05 | 27.50 | 28.22 | 1,621,134 | -0.33(-1.16%) |
Dec 07, 2018 | 29.07 | 29.85 | 28.49 | 28.55 | 2,215,287 | -0.06(-0.21%) |
Dec 06, 2018 | 29.24 | 29.27 | 28.06 | 28.61 | 2,943,703 | -1.27(-4.25%) |
Dec 05, 2018 | 28.81 | 30.04 | 28.81 | 29.88 | 1,051,593 | +1.10(+3.82%) |
Dec 04, 2018 | 28.49 | 29.38 | 28.45 | 28.78 | 2,469,830 | +0.59(+2.09%) |
Dec 03, 2018 | 28.25 | 28.64 | 27.36 | 28.19 | 2,317,096 | +1.28(+4.76%) |
Nov 30, 2018 | 26.21 | 27.15 | 26.16 | 26.91 | 1,887,866 | +0.28(+1.05%) |
Nov 29, 2018 | 27.21 | 27.55 | 26.57 | 26.63 | 1,704,808 | -0.65(-2.38%) |
Nov 28, 2018 | 25.94 | 27.33 | 25.80 | 27.28 | 1,451,625 | +1.49(+5.78%) |
Nov 27, 2018 | 26.17 | 26.17 | 24.95 | 25.79 | 2,196,430 | -0.84(-3.15%) |
Nov 26, 2018 | 26.60 | 27.04 | 26.49 | 26.63 | 1,648,126 | +0.18(+0.68%) |
Nov 23, 2018 | 27.27 | 27.28 | 26.30 | 26.45 | 850,829 | -1.12(-4.06%) |
Nov 22, 2018 | 27.80 | 27.99 | 27.52 | 27.57 | 278,967 | -0.21(-0.76%) |
Nov 21, 2018 | 27.51 | 28.23 | 27.49 | 27.78 | 1,769,788 | +0.54(+1.98%) |
Nov 20, 2018 | 27.70 | 27.71 | 26.57 | 27.24 | 1,859,316 | -1.07(-3.78%) |
Nov 19, 2018 | 28.92 | 29.00 | 28.10 | 28.31 | 1,159,826 | -0.56(-1.94%) |
Nov 16, 2018 | 28.89 | 29.33 | 28.35 | 28.87 | 1,125,202 | -0.14(-0.48%) |
Nov 15, 2018 | 28.02 | 29.48 | 27.69 | 29.01 | 2,070,395 | +1.01(+3.61%) |
Nov 14, 2018 | 27.40 | 28.46 | 27.39 | 28.00 | 1,171,831 | +0.53(+1.93%) |
Nov 13, 2018 | 27.09 | 28.44 | 27.09 | 27.47 | 1,384,511 | +0.18(+0.66%) |
Nov 12, 2018 | 27.56 | 27.78 | 26.97 | 27.29 | 1,364,664 | -0.23(-0.84%) |
Nov 09, 2018 | 26.03 | 27.74 | 26.03 | 27.52 | 1,486,235 | -0.27(-0.97%) |
Nov 08, 2018 | 28.43 | 28.48 | 27.50 | 27.79 | 1,552,691 | -0.73(-2.56%) |
Nov 07, 2018 | 28.10 | 28.54 | 27.68 | 28.52 | 1,402,399 | +0.91(+3.30%) |
Nov 06, 2018 | 27.61 | 28.14 | 27.27 | 27.61 | 1,496,196 | -0.13(-0.47%) |
Nov 05, 2018 | 28.00 | 28.35 | 27.44 | 27.74 | 1,449,394 | -0.16(-0.57%) |
Nov 02, 2018 | 28.69 | 28.69 | 27.30 | 27.90 | 4,547,976 | -0.04(-0.14%) |
Nov 01, 2018 | 27.65 | 28.17 | 26.81 | 27.94 | 2,379,299 | +0.73(+2.68%) |
Oct 31, 2018 | 25.41 | 27.24 | 25.40 | 27.21 | 2,801,611 | +1.96(+7.76%) |
Oct 30, 2018 | 24.40 | 25.27 | 24.05 | 25.25 | 1,748,672 | +0.77(+3.15%) |
Oct 29, 2018 | 25.15 | 25.57 | 24.16 | 24.48 | 2,084,109 | -0.32(-1.29%) |
Oct 26, 2018 | 24.45 | 25.05 | 23.90 | 24.80 | 5,105,694 | -0.03(-0.12%) |
Oct 25, 2018 | 26.43 | 26.43 | 24.68 | 24.83 | 3,697,666 | -2.08(-7.73%) |
Oct 24, 2018 | 28.69 | 29.15 | 26.76 | 26.91 | 2,451,741 | -1.78(-6.20%) |
Oct 23, 2018 | 30.27 | 30.29 | 28.48 | 28.69 | 2,442,162 | -2.15(-6.97%) |
Oct 22, 2018 | 30.70 | 30.96 | 30.11 | 30.84 | 2,097,841 | +0.23(+0.75%) |
Oct 19, 2018 | 30.81 | 31.09 | 30.50 | 30.61 | 1,807,852 | -0.08(-0.26%) |
Oct 18, 2018 | 30.73 | 31.11 | 30.53 | 30.69 | 2,875,232 | -0.34(-1.10%) |
Oct 17, 2018 | 31.36 | 31.53 | 30.81 | 31.03 | 1,287,709 | -0.46(-1.46%) |
Oct 16, 2018 | 30.73 | 31.51 | 30.48 | 31.49 | 1,391,936 | +0.77(+2.51%) |
Oct 15, 2018 | 30.65 | 31.40 | 30.57 | 30.72 | 1,356,028 | +0.42(+1.39%) |
Oct 12, 2018 | 31.00 | 31.30 | 30.06 | 30.30 | 1,522,525 | -0.23(-0.75%) |
Oct 11, 2018 | 29.08 | 30.84 | 28.84 | 30.53 | 2,745,960 | +1.13(+3.84%) |
Oct 10, 2018 | 30.45 | 30.63 | 29.20 | 29.40 | 2,301,961 | -1.37(-4.45%) |
Oct 09, 2018 | 31.12 | 31.33 | 30.11 | 30.77 | 1,365,655 | -0.33(-1.06%) |
Oct 05, 2018 | 31.10 | 31.10 | 31.10 | 0 | +0.64(+2.10%) | |
Oct 04, 2018 | 31.41 | 31.53 | 30.27 | 30.46 | 1,236,052 | -0.82(-2.62%) |
Oct 03, 2018 | 31.26 | 31.74 | 31.03 | 31.28 | 1,378,879 | -0.05(-0.16%) |
Oct 02, 2018 | 32.00 | 32.49 | 31.21 | 31.33 | 1,864,844 | -0.58(-1.82%) |