Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.97 | 26.17 | 25.36 | 25.88 | 14,000,507 | +0.02(+0.09%) |
Dec 28, 2018 | 25.49 | 26.10 | 25.39 | 25.86 | 3,323,813 | +0.45(+1.75%) |
Dec 27, 2018 | 25.32 | 25.63 | 24.56 | 25.41 | 3,372,873 | -0.32(-1.26%) |
Dec 26, 2018 | 24.56 | 25.75 | 24.22 | 25.74 | 2,188,352 | +1.26(+5.16%) |
Dec 24, 2018 | 24.77 | 25.15 | 24.46 | 24.47 | 1,358,348 | -0.51(-2.04%) |
Dec 21, 2018 | 25.25 | 25.79 | 24.88 | 24.98 | 5,738,682 | -0.32(-1.25%) |
Dec 20, 2018 | 24.64 | 25.57 | 24.64 | 25.30 | 3,911,224 | +0.44(+1.76%) |
Dec 19, 2018 | 25.15 | 25.81 | 24.68 | 24.86 | 4,722,423 | -0.28(-1.13%) |
Dec 18, 2018 | 25.64 | 25.97 | 24.73 | 25.15 | 3,227,566 | -0.43(-1.66%) |
Dec 17, 2018 | 25.69 | 26.19 | 25.42 | 25.57 | 3,125,096 | -0.27(-1.06%) |
Dec 14, 2018 | 26.29 | 26.82 | 25.76 | 25.84 | 2,516,027 | -0.75(-2.84%) |
Dec 13, 2018 | 27.55 | 27.65 | 26.52 | 26.60 | 2,518,297 | -0.96(-3.49%) |
Dec 12, 2018 | 27.59 | 28.04 | 27.11 | 27.56 | 1,820,500 | +0.43(+1.57%) |
Dec 11, 2018 | 27.78 | 28.11 | 27.01 | 27.14 | 2,058,452 | -0.29(-1.05%) |
Dec 10, 2018 | 27.88 | 28.11 | 27.04 | 27.43 | 3,382,704 | -0.59(-2.09%) |
Dec 07, 2018 | 28.24 | 28.76 | 27.78 | 28.01 | 4,149,439 | +0.10(+0.34%) |
Dec 06, 2018 | 27.80 | 28.14 | 27.22 | 27.91 | 4,588,382 | -0.54(-1.89%) |
Dec 04, 2018 | 30.39 | 30.56 | 28.20 | 28.45 | 3,991,704 | -2.21(-7.20%) |
Dec 03, 2018 | 30.80 | 31.03 | 30.40 | 30.66 | 3,575,906 | +0.31(+1.03%) |
Nov 30, 2018 | 29.97 | 30.52 | 29.96 | 30.35 | 2,842,211 | +0.22(+0.75%) |
Nov 29, 2018 | 29.90 | 30.27 | 29.66 | 30.12 | 1,988,006 | -0.02(-0.05%) |
Nov 28, 2018 | 29.77 | 30.21 | 29.20 | 30.14 | 2,691,943 | +0.34(+1.13%) |
Nov 27, 2018 | 29.55 | 29.99 | 29.53 | 29.80 | 4,199,799 | +0.13(+0.43%) |
Nov 26, 2018 | 29.21 | 29.71 | 29.08 | 29.67 | 2,129,838 | +0.87(+3.01%) |
Nov 23, 2018 | 28.91 | 29.22 | 28.77 | 28.81 | 521,420 | -0.32(-1.10%) |
Nov 21, 2018 | 29.13 | 29.13 | 29.13 | 0 | +0.29(+1.00%) | |
Nov 20, 2018 | 29.37 | 29.61 | 28.69 | 28.84 | 1,952,251 | -0.79(-2.68%) |
Nov 19, 2018 | 29.90 | 30.28 | 29.46 | 29.63 | 1,926,994 | -0.25(-0.83%) |
Nov 16, 2018 | 29.91 | 30.09 | 29.74 | 29.88 | 1,629,424 | -0.22(-0.75%) |
Nov 15, 2018 | 29.24 | 30.11 | 29.01 | 30.11 | 2,104,606 | +0.52(+1.76%) |
Nov 14, 2018 | 30.44 | 30.70 | 29.19 | 29.58 | 2,452,126 | -0.67(-2.23%) |
Nov 13, 2018 | 30.19 | 30.73 | 30.13 | 30.26 | 1,950,525 | +0.12(+0.40%) |
Nov 12, 2018 | 30.71 | 30.72 | 30.05 | 30.14 | 1,765,125 | -0.11(-0.37%) |
Nov 09, 2018 | 30.52 | 31.00 | 30.03 | 30.25 | 2,018,403 | -0.26(-0.87%) |
Nov 08, 2018 | 30.55 | 31.01 | 30.40 | 30.52 | 2,249,058 | -0.18(-0.60%) |
Nov 07, 2018 | 30.72 | 31.04 | 30.12 | 30.70 | 2,659,502 | +0.07(+0.24%) |
Nov 06, 2018 | 30.52 | 30.87 | 30.22 | 30.63 | 1,829,137 | +0.05(+0.16%) |
Nov 05, 2018 | 30.45 | 30.80 | 30.37 | 30.58 | 1,950,359 | +0.12(+0.40%) |
Nov 02, 2018 | 30.95 | 31.25 | 30.23 | 30.46 | 2,190,341 | -0.16(-0.52%) |
Nov 01, 2018 | 30.31 | 30.84 | 30.23 | 30.62 | 2,522,668 | +0.47(+1.57%) |
Oct 31, 2018 | 30.27 | 30.65 | 30.05 | 30.15 | 2,319,351 | +0.42(+1.40%) |
Oct 30, 2018 | 29.64 | 29.99 | 29.11 | 29.73 | 2,793,415 | +0.11(+0.38%) |
Oct 29, 2018 | 29.86 | 30.31 | 29.31 | 29.62 | 4,154,619 | +0.22(+0.76%) |
Oct 26, 2018 | 29.69 | 29.72 | 29.09 | 29.39 | 3,278,161 | -0.45(-1.51%) |
Oct 25, 2018 | 29.62 | 30.09 | 29.45 | 29.84 | 4,633,385 | +0.52(+1.78%) |
Oct 24, 2018 | 31.37 | 31.57 | 29.28 | 29.32 | 4,046,732 | -2.26(-7.17%) |
Oct 23, 2018 | 29.42 | 32.45 | 29.42 | 31.58 | 2,827,229 | -0.79(-2.45%) |
Oct 22, 2018 | 33.83 | 33.91 | 32.31 | 32.38 | 2,673,008 | -1.32(-3.91%) |
Oct 19, 2018 | 34.09 | 34.42 | 33.65 | 33.69 | 2,420,215 | -0.54(-1.57%) |
Oct 18, 2018 | 34.50 | 34.91 | 34.04 | 34.23 | 2,344,451 | -0.37(-1.07%) |
Oct 17, 2018 | 34.23 | 34.79 | 33.79 | 34.60 | 2,121,192 | +0.31(+0.89%) |
Oct 16, 2018 | 34.65 | 34.65 | 33.88 | 34.30 | 2,327,045 | -0.19(-0.56%) |
Oct 15, 2018 | 34.46 | 34.93 | 34.42 | 34.49 | 2,641,853 | +0.09(+0.26%) |
Oct 12, 2018 | 35.53 | 35.53 | 33.63 | 34.40 | 2,859,778 | -0.56(-1.61%) |
Oct 11, 2018 | 36.13 | 36.18 | 34.91 | 34.96 | 2,997,929 | -1.26(-3.48%) |
Oct 10, 2018 | 36.62 | 36.92 | 36.20 | 36.22 | 2,002,721 | -0.32(-0.88%) |
Oct 09, 2018 | 36.83 | 36.86 | 36.51 | 36.54 | 2,140,753 | -0.40(-1.09%) |
Oct 08, 2018 | 36.65 | 37.06 | 36.49 | 36.94 | 1,408,327 | +0.24(+0.66%) |
Oct 05, 2018 | 37.07 | 37.24 | 36.55 | 36.70 | 1,470,942 | -0.30(-0.80%) |
Oct 04, 2018 | 36.85 | 37.76 | 36.69 | 37.00 | 1,966,150 | +0.16(+0.44%) |
Oct 03, 2018 | 36.26 | 37.15 | 35.95 | 36.84 | 2,569,992 | +0.71(+1.95%) |
Oct 02, 2018 | 36.21 | 36.50 | 35.87 | 36.13 | 1,626,486 | -0.18(-0.51%) |