Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.09 | 24.23 | 23.37 | 24.13 | 10,891,184 | +0.11(+0.45%) |
Dec 28, 2018 | 24.13 | 24.48 | 23.81 | 24.02 | 9,904,392 | +0.09(+0.38%) |
Dec 27, 2018 | 23.50 | 23.93 | 22.96 | 23.93 | 13,956,606 | -0.06(-0.26%) |
Dec 26, 2018 | 22.97 | 24.01 | 22.42 | 23.99 | 16,254,500 | +1.17(+5.13%) |
Dec 24, 2018 | 23.25 | 23.55 | 22.82 | 22.82 | 9,359,932 | -0.64(-2.75%) |
Dec 21, 2018 | 23.87 | 24.83 | 23.20 | 23.46 | 23,284,866 | -1.17(-4.75%) |
Dec 20, 2018 | 24.83 | 25.49 | 24.53 | 24.63 | 15,338,383 | -0.45(-1.81%) |
Dec 19, 2018 | 26.39 | 26.57 | 24.78 | 25.09 | 19,842,302 | -1.22(-4.62%) |
Dec 18, 2018 | 26.40 | 27.00 | 26.11 | 26.30 | 16,856,234 | -0.10(-0.38%) |
Dec 17, 2018 | 26.25 | 26.70 | 26.01 | 26.40 | 17,545,086 | +0.08(+0.31%) |
Dec 14, 2018 | 26.81 | 27.10 | 26.19 | 26.32 | 18,752,032 | -0.83(-3.04%) |
Dec 13, 2018 | 26.75 | 27.40 | 26.56 | 27.15 | 16,554,506 | +0.27(+1.01%) |
Dec 12, 2018 | 26.52 | 27.33 | 26.46 | 26.88 | 11,574,530 | +0.74(+2.81%) |
Dec 11, 2018 | 27.04 | 27.09 | 25.57 | 26.14 | 14,860,421 | -0.44(-1.64%) |
Dec 10, 2018 | 26.45 | 26.86 | 26.03 | 26.58 | 14,191,521 | -0.36(-1.35%) |
Dec 07, 2018 | 27.62 | 28.20 | 26.82 | 26.94 | 15,716,519 | -0.10(-0.37%) |
Dec 06, 2018 | 27.67 | 27.73 | 26.54 | 27.04 | 20,830,912 | -1.33(-4.70%) |
Dec 04, 2018 | 29.48 | 29.62 | 28.23 | 28.37 | 15,088,783 | -1.10(-3.74%) |
Dec 03, 2018 | 29.20 | 29.88 | 29.04 | 29.48 | 12,578,211 | +1.11(+3.91%) |
Nov 30, 2018 | 28.51 | 28.54 | 27.93 | 28.37 | 12,122,772 | -0.42(-1.44%) |
Nov 29, 2018 | 29.06 | 29.20 | 28.37 | 28.78 | 9,584,683 | -0.25(-0.87%) |
Nov 28, 2018 | 28.78 | 29.10 | 28.17 | 29.03 | 10,489,485 | +0.26(+0.91%) |
Nov 27, 2018 | 28.59 | 29.20 | 28.52 | 28.77 | 13,861,716 | +0.07(+0.25%) |
Nov 26, 2018 | 28.07 | 28.73 | 28.05 | 28.70 | 17,395,310 | +0.99(+3.58%) |
Nov 23, 2018 | 27.91 | 28.13 | 27.50 | 27.71 | 8,775,926 | -1.11(-3.85%) |
Nov 21, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.44(+1.56%) | |
Nov 20, 2018 | 29.28 | 29.33 | 28.10 | 28.37 | 14,019,035 | -1.40(-4.70%) |
Nov 19, 2018 | 29.11 | 29.85 | 29.06 | 29.77 | 13,491,834 | +0.48(+1.63%) |
Nov 16, 2018 | 29.49 | 29.67 | 28.99 | 29.29 | 8,759,084 | +0.01(+0.03%) |
Nov 15, 2018 | 28.88 | 29.30 | 28.65 | 29.29 | 14,417,350 | +0.18(+0.62%) |
Nov 14, 2018 | 29.59 | 29.76 | 28.89 | 29.11 | 17,300,294 | -0.02(-0.06%) |
Nov 13, 2018 | 30.68 | 30.77 | 28.97 | 29.12 | 23,863,242 | -1.71(-5.53%) |
Nov 12, 2018 | 31.93 | 31.98 | 30.78 | 30.83 | 8,676,802 | -0.74(-2.34%) |
Nov 09, 2018 | 31.30 | 31.80 | 30.92 | 31.57 | 10,367,963 | -0.35(-1.10%) |
Nov 08, 2018 | 32.70 | 32.78 | 31.72 | 31.92 | 8,923,590 | -0.94(-2.86%) |
Nov 07, 2018 | 32.61 | 32.95 | 32.16 | 32.86 | 9,681,709 | +0.58(+1.79%) |
Nov 06, 2018 | 32.35 | 32.61 | 32.03 | 32.28 | 7,970,880 | +0.02(+0.06%) |
Nov 05, 2018 | 31.92 | 32.44 | 31.69 | 32.26 | 9,712,298 | +0.77(+2.44%) |
Nov 02, 2018 | 31.59 | 31.66 | 31.14 | 31.50 | 8,600,523 | +0.12(+0.37%) |
Nov 01, 2018 | 31.50 | 31.72 | 30.91 | 31.38 | 11,491,573 | +0.08(+0.26%) |
Oct 31, 2018 | 31.95 | 32.13 | 31.18 | 31.30 | 11,772,954 | -0.34(-1.08%) |
Oct 30, 2018 | 30.92 | 31.79 | 30.75 | 31.64 | 11,526,900 | +0.58(+1.86%) |
Oct 29, 2018 | 31.81 | 32.02 | 30.63 | 31.06 | 12,972,769 | -0.65(-2.05%) |
Oct 26, 2018 | 30.69 | 32.20 | 30.44 | 31.71 | 13,945,060 | +0.36(+1.15%) |
Oct 25, 2018 | 31.33 | 31.84 | 31.23 | 31.35 | 12,892,759 | +0.46(+1.49%) |
Oct 24, 2018 | 32.24 | 32.48 | 30.86 | 30.89 | 16,666,865 | -1.24(-3.85%) |
Oct 23, 2018 | 32.04 | 32.16 | 31.25 | 32.13 | 15,990,003 | -0.72(-2.20%) |
Oct 22, 2018 | 33.59 | 33.88 | 32.55 | 32.85 | 17,604,174 | -1.03(-3.04%) |
Oct 19, 2018 | 34.15 | 35.07 | 33.87 | 33.88 | 18,306,430 | -0.42(-1.21%) |
Oct 18, 2018 | 35.05 | 35.27 | 33.96 | 34.29 | 18,273,438 | -1.41(-3.94%) |
Oct 17, 2018 | 35.90 | 36.12 | 35.63 | 35.70 | 9,666,393 | -0.47(-1.30%) |
Oct 16, 2018 | 36.01 | 36.51 | 35.89 | 36.17 | 8,667,155 | +0.25(+0.70%) |
Oct 15, 2018 | 35.87 | 36.28 | 35.52 | 35.92 | 12,387,968 | +0.18(+0.51%) |
Oct 12, 2018 | 36.23 | 36.33 | 35.19 | 35.74 | 8,661,465 | -0.14(-0.38%) |
Oct 11, 2018 | 36.33 | 36.61 | 35.57 | 35.87 | 13,315,223 | -0.80(-2.19%) |
Oct 10, 2018 | 37.89 | 38.04 | 36.64 | 36.68 | 10,065,584 | -1.35(-3.56%) |
Oct 09, 2018 | 38.02 | 38.42 | 37.60 | 38.03 | 10,523,002 | +0.12(+0.31%) |
Oct 08, 2018 | 37.38 | 38.01 | 37.25 | 37.91 | 7,895,282 | +0.01(+0.02%) |
Oct 05, 2018 | 37.63 | 38.31 | 37.62 | 37.90 | 9,261,028 | +0.10(+0.26%) |
Oct 04, 2018 | 37.55 | 38.11 | 37.37 | 37.81 | 7,026,498 | +0.08(+0.22%) |
Oct 03, 2018 | 37.81 | 37.98 | 37.28 | 37.72 | 9,835,475 | +0.08(+0.22%) |
Oct 02, 2018 | 37.07 | 37.88 | 36.89 | 37.64 | 9,456,001 | +0.60(+1.61%) |