Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.92 | 26.12 | 25.31 | 25.83 | 14,026,570 | +0.02(+0.09%) |
Dec 28, 2018 | 25.45 | 26.05 | 25.34 | 25.81 | 3,330,000 | +0.44(+1.75%) |
Dec 27, 2018 | 25.28 | 25.58 | 24.52 | 25.37 | 3,379,152 | -0.32(-1.26%) |
Dec 26, 2018 | 24.51 | 25.70 | 24.17 | 25.69 | 2,192,426 | +1.26(+5.16%) |
Dec 24, 2018 | 24.73 | 25.10 | 24.41 | 24.43 | 1,360,877 | -0.51(-2.04%) |
Dec 21, 2018 | 25.20 | 25.75 | 24.83 | 24.94 | 5,749,365 | -0.31(-1.25%) |
Dec 20, 2018 | 24.60 | 25.53 | 24.60 | 25.25 | 3,918,505 | +0.44(+1.76%) |
Dec 19, 2018 | 25.11 | 25.76 | 24.64 | 24.82 | 4,731,214 | -0.28(-1.13%) |
Dec 18, 2018 | 25.60 | 25.92 | 24.69 | 25.10 | 3,233,575 | -0.42(-1.66%) |
Dec 17, 2018 | 25.64 | 26.14 | 25.37 | 25.52 | 3,130,914 | -0.27(-1.06%) |
Dec 14, 2018 | 26.24 | 26.77 | 25.72 | 25.80 | 2,520,711 | -0.75(-2.84%) |
Dec 13, 2018 | 27.50 | 27.60 | 26.47 | 26.55 | 2,522,985 | -0.96(-3.49%) |
Dec 12, 2018 | 27.54 | 27.98 | 27.06 | 27.51 | 1,823,889 | +0.42(+1.57%) |
Dec 11, 2018 | 27.73 | 28.06 | 26.96 | 27.09 | 2,062,284 | -0.29(-1.05%) |
Dec 10, 2018 | 27.83 | 28.06 | 26.99 | 27.37 | 3,389,001 | -0.58(-2.09%) |
Dec 07, 2018 | 28.18 | 28.70 | 27.73 | 27.96 | 4,157,163 | +0.10(+0.34%) |
Dec 06, 2018 | 27.75 | 28.09 | 27.17 | 27.86 | 4,596,923 | -0.54(-1.89%) |
Dec 04, 2018 | 30.34 | 30.50 | 28.14 | 28.40 | 3,999,135 | -2.20(-7.20%) |
Dec 03, 2018 | 30.75 | 30.97 | 30.35 | 30.60 | 3,582,562 | +0.31(+1.03%) |
Nov 30, 2018 | 29.91 | 30.46 | 29.91 | 30.29 | 2,847,502 | +0.22(+0.75%) |
Nov 29, 2018 | 29.84 | 30.22 | 29.60 | 30.07 | 1,991,707 | -0.02(-0.05%) |
Nov 28, 2018 | 29.71 | 30.15 | 29.14 | 30.08 | 2,696,954 | +0.34(+1.13%) |
Nov 27, 2018 | 29.50 | 29.93 | 29.47 | 29.75 | 4,207,617 | +0.13(+0.43%) |
Nov 26, 2018 | 29.15 | 29.66 | 29.02 | 29.62 | 2,133,803 | +0.87(+3.01%) |
Nov 23, 2018 | 28.86 | 29.16 | 28.72 | 28.75 | 522,391 | -0.32(-1.10%) |
Nov 21, 2018 | 29.07 | 29.07 | 29.07 | 0 | +0.29(+1.00%) | |
Nov 20, 2018 | 29.31 | 29.55 | 28.63 | 28.78 | 1,955,885 | -0.79(-2.68%) |
Nov 19, 2018 | 29.84 | 30.23 | 29.40 | 29.58 | 1,930,582 | -0.25(-0.83%) |
Nov 16, 2018 | 29.85 | 30.03 | 29.68 | 29.83 | 1,632,458 | -0.22(-0.75%) |
Nov 15, 2018 | 29.18 | 30.06 | 28.95 | 30.05 | 2,108,524 | +0.52(+1.76%) |
Nov 14, 2018 | 30.39 | 30.64 | 29.14 | 29.53 | 2,456,690 | -0.67(-2.23%) |
Nov 13, 2018 | 30.14 | 30.68 | 30.07 | 30.20 | 1,954,156 | +0.12(+0.40%) |
Nov 12, 2018 | 30.65 | 30.66 | 29.99 | 30.08 | 1,768,410 | -0.11(-0.37%) |
Nov 09, 2018 | 30.47 | 30.95 | 29.97 | 30.19 | 2,022,160 | -0.26(-0.87%) |
Nov 08, 2018 | 30.49 | 30.96 | 30.35 | 30.46 | 2,253,245 | -0.18(-0.60%) |
Nov 07, 2018 | 30.66 | 30.98 | 30.07 | 30.64 | 2,664,452 | +0.07(+0.24%) |
Nov 06, 2018 | 30.46 | 30.81 | 30.16 | 30.57 | 1,832,542 | +0.05(+0.16%) |
Nov 05, 2018 | 30.39 | 30.74 | 30.31 | 30.52 | 1,953,990 | +0.12(+0.40%) |
Nov 02, 2018 | 30.89 | 31.19 | 30.18 | 30.40 | 2,194,419 | -0.16(-0.52%) |
Nov 01, 2018 | 30.25 | 30.78 | 30.17 | 30.56 | 2,527,364 | +0.47(+1.57%) |
Oct 31, 2018 | 30.21 | 30.59 | 29.99 | 30.09 | 2,323,668 | +0.42(+1.40%) |
Oct 30, 2018 | 29.59 | 29.93 | 29.06 | 29.67 | 2,798,615 | +0.11(+0.38%) |
Oct 29, 2018 | 29.80 | 30.26 | 29.26 | 29.56 | 4,162,353 | +0.22(+0.76%) |
Oct 26, 2018 | 29.63 | 29.67 | 29.03 | 29.34 | 3,284,264 | -0.45(-1.51%) |
Oct 25, 2018 | 29.57 | 30.03 | 29.39 | 29.79 | 4,642,010 | +0.52(+1.78%) |
Oct 24, 2018 | 31.32 | 31.51 | 29.23 | 29.27 | 4,054,265 | -2.26(-7.17%) |
Oct 23, 2018 | 29.36 | 32.39 | 29.36 | 31.52 | 2,832,492 | -0.79(-2.45%) |
Oct 22, 2018 | 33.77 | 33.85 | 32.25 | 32.32 | 2,677,983 | -1.31(-3.91%) |
Oct 19, 2018 | 34.02 | 34.36 | 33.59 | 33.63 | 2,424,720 | -0.54(-1.57%) |
Oct 18, 2018 | 34.43 | 34.84 | 33.98 | 34.17 | 2,348,816 | -0.37(-1.07%) |
Oct 17, 2018 | 34.17 | 34.73 | 33.73 | 34.54 | 2,125,141 | +0.30(+0.89%) |
Oct 16, 2018 | 34.58 | 34.58 | 33.82 | 34.23 | 2,331,376 | -0.19(-0.56%) |
Oct 15, 2018 | 34.40 | 34.87 | 34.35 | 34.42 | 2,646,771 | +0.09(+0.26%) |
Oct 12, 2018 | 35.47 | 35.47 | 33.57 | 34.34 | 2,865,102 | -0.56(-1.61%) |
Oct 11, 2018 | 36.06 | 36.11 | 34.85 | 34.90 | 3,003,510 | -1.26(-3.48%) |
Oct 10, 2018 | 36.55 | 36.85 | 36.13 | 36.15 | 2,006,449 | -0.32(-0.88%) |
Oct 09, 2018 | 36.76 | 36.80 | 36.44 | 36.48 | 2,144,738 | -0.40(-1.09%) |
Oct 08, 2018 | 36.58 | 36.99 | 36.42 | 36.88 | 1,410,949 | +0.24(+0.66%) |
Oct 05, 2018 | 37.00 | 37.17 | 36.48 | 36.64 | 1,473,681 | -0.30(-0.80%) |
Oct 04, 2018 | 36.78 | 37.68 | 36.62 | 36.93 | 1,969,810 | +0.16(+0.44%) |
Oct 03, 2018 | 36.19 | 37.08 | 35.88 | 36.77 | 2,574,776 | +0.70(+1.95%) |
Oct 02, 2018 | 36.14 | 36.44 | 35.80 | 36.07 | 1,629,514 | -0.18(-0.51%) |