Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.22 | 25.53 | 24.41 | 24.81 | 5,554,047 | -0.23(-0.93%) |
Dec 28, 2018 | 25.34 | 25.88 | 24.98 | 25.04 | 5,339,829 | -0.31(-1.21%) |
Dec 27, 2018 | 25.14 | 25.36 | 24.40 | 25.35 | 5,962,413 | -0.15(-0.59%) |
Dec 26, 2018 | 24.30 | 25.53 | 24.00 | 25.50 | 8,996,434 | +1.38(+5.73%) |
Dec 24, 2018 | 23.48 | 24.69 | 23.36 | 24.12 | 7,072,795 | +0.39(+1.65%) |
Dec 21, 2018 | 23.21 | 24.14 | 23.21 | 23.73 | 14,098,133 | +0.67(+2.89%) |
Dec 20, 2018 | 22.90 | 23.24 | 22.37 | 23.06 | 19,989,994 | +0.09(+0.40%) |
Dec 19, 2018 | 23.96 | 24.21 | 22.97 | 22.97 | 10,685,064 | -0.92(-3.83%) |
Dec 18, 2018 | 24.14 | 24.49 | 23.82 | 23.89 | 9,363,204 | -0.08(-0.35%) |
Dec 17, 2018 | 24.58 | 24.75 | 23.84 | 23.97 | 17,158,300 | -0.80(-3.23%) |
Dec 14, 2018 | 24.97 | 25.37 | 24.64 | 24.77 | 10,976,295 | -0.53(-2.11%) |
Dec 13, 2018 | 25.39 | 25.56 | 25.06 | 25.30 | 14,355,049 | -0.08(-0.33%) |
Dec 12, 2018 | 25.70 | 25.91 | 25.39 | 25.39 | 9,849,027 | -0.02(-0.07%) |
Dec 11, 2018 | 25.93 | 26.38 | 25.01 | 25.40 | 7,631,171 | +0.02(+0.10%) |
Dec 10, 2018 | 25.94 | 25.96 | 24.38 | 25.38 | 16,937,142 | -0.77(-2.96%) |
Dec 07, 2018 | 26.77 | 27.24 | 26.01 | 26.15 | 6,242,235 | -0.57(-2.12%) |
Dec 06, 2018 | 26.95 | 26.95 | 25.74 | 26.72 | 16,070,562 | -0.51(-1.86%) |
Dec 04, 2018 | 28.90 | 29.01 | 27.05 | 27.23 | 10,651,424 | -1.78(-6.14%) |
Dec 03, 2018 | 28.82 | 29.46 | 28.51 | 29.01 | 13,302,991 | +0.93(+3.32%) |
Nov 30, 2018 | 28.07 | 28.32 | 27.96 | 28.07 | 4,204,702 | -0.02(-0.06%) |
Nov 29, 2018 | 28.25 | 28.44 | 27.80 | 28.09 | 6,740,002 | -0.29(-1.03%) |
Nov 28, 2018 | 28.42 | 28.50 | 27.70 | 28.38 | 8,633,060 | +0.23(+0.83%) |
Nov 27, 2018 | 28.42 | 28.48 | 27.91 | 28.15 | 3,356,901 | -0.46(-1.60%) |
Nov 26, 2018 | 28.19 | 29.11 | 27.99 | 28.61 | 8,224,606 | +0.99(+3.59%) |
Nov 23, 2018 | 26.78 | 27.93 | 26.77 | 27.62 | 2,266,168 | +0.62(+2.31%) |
Nov 21, 2018 | 26.99 | 26.99 | 26.99 | 0 | +1.20(+4.65%) | |
Nov 20, 2018 | 25.85 | 26.19 | 25.64 | 25.79 | 7,525,475 | -0.67(-2.55%) |
Nov 19, 2018 | 26.96 | 27.01 | 26.38 | 26.47 | 6,366,191 | -0.55(-2.03%) |
Nov 16, 2018 | 26.77 | 27.13 | 26.37 | 27.02 | 4,969,423 | -0.03(-0.12%) |
Nov 15, 2018 | 27.33 | 27.40 | 26.72 | 27.05 | 5,255,449 | -0.35(-1.28%) |
Nov 14, 2018 | 27.94 | 28.46 | 27.27 | 27.40 | 3,110,114 | -0.37(-1.32%) |
Nov 13, 2018 | 27.86 | 28.17 | 27.68 | 27.77 | 6,872,256 | +0.14(+0.51%) |
Nov 12, 2018 | 28.17 | 28.42 | 27.45 | 27.62 | 4,464,627 | -0.67(-2.35%) |
Nov 09, 2018 | 29.11 | 29.20 | 28.09 | 28.29 | 5,840,111 | -1.13(-3.85%) |
Nov 08, 2018 | 29.05 | 29.78 | 28.83 | 29.42 | 3,915,430 | +0.15(+0.51%) |
Nov 07, 2018 | 28.75 | 29.28 | 28.72 | 29.27 | 5,153,711 | +0.74(+2.60%) |
Nov 06, 2018 | 28.17 | 29.07 | 28.16 | 28.53 | 6,434,546 | +0.37(+1.33%) |
Nov 05, 2018 | 27.83 | 28.64 | 27.70 | 28.16 | 6,695,585 | +0.52(+1.90%) |
Nov 02, 2018 | 28.09 | 28.27 | 27.62 | 27.63 | 5,111,434 | -0.34(-1.22%) |
Nov 01, 2018 | 27.38 | 28.06 | 27.08 | 27.97 | 7,090,238 | +1.04(+3.86%) |
Oct 31, 2018 | 26.98 | 27.44 | 26.78 | 26.93 | 7,221,845 | +0.52(+1.95%) |
Oct 30, 2018 | 25.33 | 26.48 | 25.04 | 26.42 | 6,703,610 | +1.09(+4.31%) |
Oct 29, 2018 | 26.82 | 27.13 | 25.21 | 25.33 | 11,524,013 | -1.08(-4.10%) |
Oct 26, 2018 | 26.21 | 26.56 | 25.77 | 26.41 | 8,391,863 | -0.84(-3.09%) |
Oct 25, 2018 | 26.97 | 27.37 | 26.32 | 27.25 | 11,170,030 | +0.62(+2.31%) |
Oct 24, 2018 | 28.10 | 28.27 | 26.63 | 26.63 | 10,619,391 | -1.48(-5.27%) |
Oct 23, 2018 | 28.21 | 28.21 | 27.24 | 28.12 | 8,300,046 | -0.47(-1.66%) |
Oct 22, 2018 | 28.96 | 29.11 | 28.46 | 28.59 | 3,117,163 | -0.25(-0.87%) |
Oct 19, 2018 | 29.26 | 29.54 | 28.80 | 28.84 | 7,277,041 | -0.54(-1.84%) |
Oct 18, 2018 | 30.36 | 30.36 | 28.87 | 29.38 | 9,215,466 | -0.66(-2.19%) |
Oct 17, 2018 | 30.09 | 30.51 | 29.89 | 30.04 | 6,513,721 | +0.07(+0.25%) |
Oct 16, 2018 | 29.62 | 30.11 | 29.58 | 29.96 | 4,277,134 | +0.71(+2.42%) |
Oct 15, 2018 | 29.23 | 29.57 | 28.97 | 29.26 | 5,271,955 | +0.25(+0.86%) |
Oct 12, 2018 | 29.44 | 29.56 | 28.80 | 29.01 | 5,173,188 | +0.22(+0.75%) |
Oct 11, 2018 | 28.88 | 29.85 | 28.56 | 28.79 | 8,926,089 | -0.16(-0.55%) |
Oct 10, 2018 | 30.94 | 30.94 | 28.82 | 28.95 | 11,438,226 | -1.98(-6.40%) |
Oct 09, 2018 | 30.85 | 31.20 | 30.63 | 30.93 | 3,352,376 | -0.07(-0.24%) |
Oct 08, 2018 | 31.01 | 31.10 | 30.83 | 31.00 | 3,450,908 | -0.07(-0.24%) |
Oct 05, 2018 | 31.35 | 31.54 | 30.75 | 31.08 | 7,940,960 | -0.29(-0.93%) |
Oct 04, 2018 | 32.08 | 32.32 | 31.14 | 31.37 | 8,095,833 | -1.12(-3.46%) |
Oct 03, 2018 | 32.31 | 32.96 | 32.27 | 32.49 | 3,910,387 | +0.45(+1.40%) |
Oct 02, 2018 | 32.21 | 32.39 | 31.96 | 32.04 | 4,119,722 | -0.22(-0.67%) |