Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.15 | 26.36 | 25.97 | 26.30 | 18,350,802 | +0.27(+1.04%) |
Dec 28, 2018 | 26.15 | 26.27 | 25.52 | 26.03 | 18,591,748 | -0.09(-0.35%) |
Dec 27, 2018 | 26.15 | 26.30 | 25.04 | 26.12 | 20,103,410 | -0.30(-1.14%) |
Dec 26, 2018 | 25.31 | 26.48 | 24.91 | 26.42 | 15,097,955 | +1.36(+5.41%) |
Dec 24, 2018 | 26.03 | 26.06 | 25.05 | 25.07 | 7,365,128 | -1.21(-4.59%) |
Dec 21, 2018 | 26.57 | 26.96 | 26.03 | 26.27 | 14,621,618 | -0.39(-1.47%) |
Dec 20, 2018 | 27.33 | 27.60 | 26.42 | 26.66 | 14,480,796 | -0.75(-2.75%) |
Dec 19, 2018 | 27.14 | 28.08 | 27.14 | 27.42 | 15,642,132 | +0.33(+1.22%) |
Dec 18, 2018 | 27.78 | 27.96 | 26.84 | 27.08 | 10,147,483 | -0.78(-2.81%) |
Dec 17, 2018 | 28.65 | 28.74 | 27.58 | 27.87 | 9,658,381 | -0.75(-2.63%) |
Dec 14, 2018 | 28.83 | 29.25 | 28.62 | 28.62 | 9,497,869 | -0.42(-1.45%) |
Dec 13, 2018 | 28.32 | 29.10 | 28.26 | 29.04 | 11,026,677 | +0.60(+2.12%) |
Dec 12, 2018 | 28.41 | 28.71 | 28.23 | 28.44 | 8,772,539 | +0.27(+0.96%) |
Dec 11, 2018 | 28.38 | 28.50 | 27.99 | 28.17 | 11,196,818 | +0.12(+0.43%) |
Dec 10, 2018 | 28.50 | 28.50 | 27.75 | 28.05 | 8,025,348 | -0.45(-1.59%) |
Dec 07, 2018 | 28.92 | 29.30 | 28.45 | 28.50 | 8,935,450 | -0.06(-0.21%) |
Dec 06, 2018 | 28.32 | 28.59 | 27.84 | 28.56 | 10,156,637 | -0.24(-0.84%) |
Dec 04, 2018 | 29.61 | 29.64 | 28.74 | 28.80 | 6,422,385 | -0.87(-2.94%) |
Dec 03, 2018 | 29.22 | 29.68 | 29.10 | 29.68 | 5,552,999 | +0.90(+3.14%) |
Nov 30, 2018 | 28.98 | 29.13 | 28.56 | 28.77 | 8,310,262 | -0.27(-0.93%) |
Nov 29, 2018 | 28.77 | 29.34 | 28.74 | 29.04 | 6,828,588 | +0.33(+1.15%) |
Nov 28, 2018 | 28.38 | 28.77 | 28.11 | 28.71 | 8,834,525 | +0.36(+1.28%) |
Nov 27, 2018 | 28.50 | 28.74 | 28.29 | 28.35 | 6,050,663 | -0.21(-0.74%) |
Nov 26, 2018 | 28.50 | 28.89 | 28.41 | 28.56 | 5,182,583 | +0.24(+0.85%) |
Nov 23, 2018 | 28.38 | 28.59 | 28.05 | 28.32 | 3,247,290 | -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 | 28.05 | 28.29 | 7,635,571 | -0.84(-2.90%) |
Nov 19, 2018 | 29.10 | 29.56 | 29.04 | 29.13 | 6,103,829 | -0.12(-0.41%) |
Nov 16, 2018 | 29.19 | 29.52 | 29.04 | 29.25 | 5,019,722 | +0.12(+0.41%) |
Nov 15, 2018 | 28.77 | 29.22 | 28.62 | 29.13 | 5,704,881 | +0.36(+1.26%) |
Nov 14, 2018 | 29.25 | 29.46 | 28.62 | 28.77 | 7,631,590 | -0.12(-0.42%) |
Nov 13, 2018 | 29.49 | 29.77 | 28.89 | 28.89 | 8,066,194 | -0.51(-1.74%) |
Nov 12, 2018 | 29.92 | 29.95 | 29.37 | 29.40 | 7,608,232 | -0.51(-1.71%) |
Nov 09, 2018 | 29.92 | 30.04 | 29.48 | 29.92 | 7,437,655 | -0.27(-0.90%) |
Nov 08, 2018 | 30.16 | 30.76 | 29.95 | 30.19 | 5,860,922 | +0.03(+0.11%) |
Nov 07, 2018 | 30.03 | 30.51 | 29.95 | 30.15 | 7,058,630 | +0.41(+1.39%) |
Nov 06, 2018 | 29.71 | 29.83 | 29.33 | 29.74 | 4,655,302 | +0.03(+0.10%) |
Nov 05, 2018 | 29.24 | 29.80 | 29.09 | 29.71 | 5,013,578 | +0.71(+2.45%) |
Nov 02, 2018 | 29.24 | 29.47 | 28.85 | 29.00 | 8,813,563 | -0.27(-0.91%) |
Nov 01, 2018 | 29.09 | 29.44 | 28.94 | 29.27 | 7,107,882 | +0.24(+0.81%) |
Oct 31, 2018 | 29.09 | 29.59 | 28.94 | 29.03 | 7,979,203 | -0.21(-0.71%) |
Oct 30, 2018 | 28.47 | 29.24 | 28.35 | 29.24 | 6,351,898 | +0.44(+1.54%) |
Oct 29, 2018 | 29.27 | 29.36 | 28.34 | 28.79 | 6,279,462 | -0.18(-0.61%) |
Oct 26, 2018 | 29.41 | 29.46 | 28.73 | 28.97 | 6,795,969 | -0.68(-2.29%) |
Oct 25, 2018 | 29.74 | 29.92 | 29.41 | 29.65 | 6,807,224 | +0.21(+0.70%) |
Oct 24, 2018 | 30.54 | 30.57 | 29.41 | 29.44 | 7,127,726 | -1.01(-3.30%) |
Oct 23, 2018 | 30.51 | 30.69 | 29.89 | 30.45 | 8,196,368 | -0.44(-1.44%) |
Oct 22, 2018 | 31.25 | 31.28 | 30.77 | 30.89 | 4,495,082 | -0.15(-0.48%) |
Oct 19, 2018 | 31.31 | 31.54 | 31.04 | 31.04 | 5,827,155 | -0.06(-0.19%) |
Oct 18, 2018 | 31.10 | 31.69 | 31.07 | 31.10 | 5,277,796 | -0.09(-0.28%) |
Oct 17, 2018 | 31.63 | 31.78 | 31.19 | 31.19 | 5,415,157 | -0.38(-1.22%) |
Oct 16, 2018 | 31.16 | 31.90 | 31.13 | 31.57 | 4,168,638 | +0.38(+1.23%) |
Oct 15, 2018 | 31.28 | 31.42 | 31.10 | 31.19 | 2,922,192 | -0.03(-0.09%) |
Oct 12, 2018 | 31.39 | 31.66 | 30.74 | 31.22 | 5,228,886 | +0.06(+0.19%) |
Oct 11, 2018 | 31.51 | 31.75 | 31.07 | 31.16 | 6,287,195 | -0.53(-1.68%) |
Oct 10, 2018 | 32.16 | 32.25 | 31.69 | 31.69 | 5,286,295 | -0.62(-1.92%) |
Oct 09, 2018 | 31.87 | 32.31 | 31.81 | 32.31 | 4,108,451 | +0.38(+1.20%) |
Oct 08, 2018 | 31.90 | 32.10 | 31.69 | 31.93 | 3,563,556 | -0.06(-0.18%) |
Oct 05, 2018 | 31.99 | 32.25 | 31.87 | 31.99 | 3,613,362 | -0.06(-0.18%) |
Oct 04, 2018 | 32.05 | 32.22 | 31.96 | 32.05 | 4,609,036 | -0.12(-0.37%) |
Oct 03, 2018 | 31.93 | 32.31 | 31.92 | 32.16 | 4,253,097 | +0.18(+0.55%) |
Oct 02, 2018 | 32.13 | 32.16 | 31.87 | 31.99 | 3,835,378 | -0.12(-0.37%) |