Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.00 | 26.11 | 25.55 | 25.72 | 8,326,986 | -0.16(-0.60%) |
Dec 28, 2018 | 25.75 | 26.24 | 25.67 | 25.87 | 9,584,007 | +0.19(+0.75%) |
Dec 27, 2018 | 25.18 | 25.69 | 24.76 | 25.68 | 10,390,691 | +0.16(+0.65%) |
Dec 26, 2018 | 24.14 | 25.54 | 23.83 | 25.52 | 12,555,324 | +1.57(+6.54%) |
Dec 24, 2018 | 24.33 | 24.66 | 23.95 | 23.95 | 6,784,442 | -0.40(-1.66%) |
Dec 21, 2018 | 25.67 | 25.97 | 24.10 | 24.35 | 35,120,952 | -1.29(-5.04%) |
Dec 20, 2018 | 25.84 | 26.13 | 25.27 | 25.64 | 22,150,598 | -0.28(-1.10%) |
Dec 19, 2018 | 26.10 | 26.78 | 25.73 | 25.93 | 20,127,762 | -0.18(-0.70%) |
Dec 18, 2018 | 26.17 | 26.37 | 26.04 | 26.11 | 13,458,182 | +0.02(+0.07%) |
Dec 17, 2018 | 26.37 | 26.57 | 25.98 | 26.09 | 16,481,418 | -0.39(-1.49%) |
Dec 14, 2018 | 26.38 | 26.70 | 26.34 | 26.49 | 12,116,168 | -0.10(-0.38%) |
Dec 13, 2018 | 26.75 | 26.85 | 26.36 | 26.59 | 12,548,270 | -0.02(-0.07%) |
Dec 12, 2018 | 26.11 | 27.02 | 25.89 | 26.61 | 14,012,599 | -0.01(-0.03%) |
Dec 11, 2018 | 26.94 | 27.07 | 26.52 | 26.62 | 13,672,282 | +0.06(+0.24%) |
Dec 10, 2018 | 26.72 | 26.84 | 26.31 | 26.55 | 11,620,113 | -0.07(-0.28%) |
Dec 07, 2018 | 26.96 | 27.40 | 26.49 | 26.63 | 12,863,046 | -0.38(-1.39%) |
Dec 06, 2018 | 26.46 | 27.07 | 26.36 | 27.00 | 16,907,786 | +0.19(+0.72%) |
Dec 04, 2018 | 27.54 | 27.79 | 26.69 | 26.81 | 18,914,798 | -0.86(-3.11%) |
Dec 03, 2018 | 27.64 | 27.82 | 27.32 | 27.67 | 20,641,158 | +0.32(+1.17%) |
Nov 30, 2018 | 27.00 | 27.38 | 26.81 | 27.35 | 21,511,900 | +0.30(+1.12%) |
Nov 29, 2018 | 27.09 | 27.37 | 26.86 | 27.05 | 9,508,204 | -0.22(-0.81%) |
Nov 28, 2018 | 26.39 | 27.34 | 26.30 | 27.27 | 24,007,688 | +0.93(+3.55%) |
Nov 27, 2018 | 26.19 | 26.46 | 26.03 | 26.33 | 10,721,876 | -0.05(-0.21%) |
Nov 26, 2018 | 26.39 | 26.59 | 26.14 | 26.39 | 11,932,719 | +0.33(+1.27%) |
Nov 23, 2018 | 25.82 | 26.62 | 25.82 | 26.06 | 7,890,079 | +0.09(+0.35%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.38 | 26.23 | 25.29 | 25.80 | 17,335,012 | +0.18(+0.72%) |
Nov 19, 2018 | 25.67 | 25.96 | 25.47 | 25.62 | 12,608,918 | -0.15(-0.57%) |
Nov 16, 2018 | 25.65 | 25.97 | 25.54 | 25.76 | 13,658,057 | -0.05(-0.18%) |
Nov 15, 2018 | 25.47 | 26.08 | 25.24 | 25.81 | 13,472,974 | +0.26(+1.00%) |
Nov 14, 2018 | 25.84 | 25.96 | 25.53 | 25.55 | 13,240,341 | -0.19(-0.75%) |
Nov 13, 2018 | 26.39 | 26.39 | 25.46 | 25.75 | 19,364,440 | -0.79(-2.97%) |
Nov 12, 2018 | 27.10 | 27.21 | 26.49 | 26.53 | 11,918,720 | -0.61(-2.26%) |
Nov 09, 2018 | 27.14 | 27.44 | 27.10 | 27.15 | 9,509,789 | -0.19(-0.70%) |
Nov 08, 2018 | 27.25 | 27.46 | 27.05 | 27.34 | 11,829,014 | -0.02(-0.07%) |
Nov 07, 2018 | 27.57 | 27.65 | 27.11 | 27.36 | 20,025,362 | -0.08(-0.30%) |
Nov 06, 2018 | 27.11 | 27.72 | 26.99 | 27.44 | 13,993,425 | +0.28(+1.05%) |
Nov 05, 2018 | 27.40 | 27.54 | 26.87 | 27.16 | 11,704,916 | -0.21(-0.77%) |
Nov 02, 2018 | 27.05 | 27.56 | 26.85 | 27.37 | 17,929,766 | +0.32(+1.19%) |
Nov 01, 2018 | 26.64 | 27.49 | 26.57 | 27.05 | 20,428,812 | +0.45(+1.69%) |
Oct 31, 2018 | 26.85 | 27.02 | 25.44 | 26.60 | 31,125,866 | +1.48(+5.87%) |
Oct 30, 2018 | 24.65 | 25.35 | 24.54 | 25.12 | 21,807,646 | +0.55(+2.24%) |
Oct 29, 2018 | 25.40 | 25.47 | 24.15 | 24.57 | 19,964,326 | -0.48(-1.90%) |
Oct 26, 2018 | 24.96 | 25.58 | 24.70 | 25.05 | 18,218,128 | -0.66(-2.57%) |
Oct 25, 2018 | 25.34 | 25.93 | 25.24 | 25.71 | 13,358,901 | +0.71(+2.82%) |
Oct 24, 2018 | 25.75 | 26.00 | 24.96 | 25.00 | 17,041,980 | -0.82(-3.19%) |
Oct 23, 2018 | 25.42 | 25.98 | 25.30 | 25.83 | 13,727,692 | -0.27(-1.05%) |
Oct 22, 2018 | 26.08 | 26.49 | 25.74 | 26.10 | 19,293,704 | -0.24(-0.90%) |
Oct 19, 2018 | 27.00 | 27.10 | 25.99 | 26.34 | 43,417,160 | -2.57(-8.87%) |
Oct 18, 2018 | 29.22 | 29.31 | 28.68 | 28.91 | 9,501,434 | -0.43(-1.47%) |
Oct 17, 2018 | 29.53 | 29.68 | 28.86 | 29.34 | 11,837,137 | -0.21(-0.71%) |
Oct 16, 2018 | 29.06 | 29.63 | 29.05 | 29.55 | 7,761,524 | +0.36(+1.22%) |
Oct 15, 2018 | 28.90 | 29.46 | 28.78 | 29.19 | 5,496,928 | +0.13(+0.44%) |
Oct 12, 2018 | 29.25 | 29.25 | 28.54 | 29.06 | 8,633,793 | +0.29(+1.02%) |
Oct 11, 2018 | 29.12 | 29.14 | 28.17 | 28.77 | 15,801,791 | -0.25(-0.85%) |
Oct 10, 2018 | 30.32 | 30.40 | 29.01 | 29.02 | 15,596,245 | -1.48(-4.84%) |
Oct 09, 2018 | 29.83 | 31.70 | 29.58 | 30.49 | 29,921,940 | +0.64(+2.15%) |
Oct 08, 2018 | 29.47 | 30.28 | 29.41 | 29.85 | 8,771,000 | +0.31(+1.05%) |
Oct 05, 2018 | 29.91 | 29.99 | 29.41 | 29.54 | 10,217,157 | -0.36(-1.20%) |
Oct 04, 2018 | 29.92 | 30.17 | 29.67 | 29.90 | 13,417,212 | -0.11(-0.37%) |
Oct 03, 2018 | 30.02 | 30.35 | 29.97 | 30.01 | 12,088,333 | +0.17(+0.58%) |
Oct 02, 2018 | 29.78 | 30.03 | 29.63 | 29.83 | 11,104,717 | +0.05(+0.15%) |