Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.62 | 25.86 | 25.55 | 25.84 | 4,423,582 | +0.39(+1.55%) |
Dec 28, 2018 | 25.52 | 25.87 | 25.22 | 25.45 | 5,422,240 | +0.04(+0.17%) |
Dec 27, 2018 | 24.63 | 25.40 | 24.37 | 25.40 | 8,630,441 | +0.44(+1.78%) |
Dec 26, 2018 | 24.09 | 24.97 | 23.67 | 24.96 | 9,347,769 | +1.03(+4.33%) |
Dec 24, 2018 | 24.27 | 24.56 | 23.92 | 23.92 | 4,949,801 | -0.69(-2.81%) |
Dec 21, 2018 | 25.10 | 25.43 | 24.50 | 24.62 | 15,624,527 | -0.66(-2.61%) |
Dec 20, 2018 | 25.57 | 25.91 | 24.89 | 25.28 | 8,910,474 | -0.44(-1.70%) |
Dec 19, 2018 | 26.24 | 26.91 | 25.54 | 25.71 | 7,556,068 | -0.50(-1.93%) |
Dec 18, 2018 | 26.63 | 26.86 | 26.04 | 26.22 | 5,581,351 | -0.21(-0.81%) |
Dec 17, 2018 | 26.85 | 27.20 | 26.19 | 26.43 | 6,745,363 | -0.45(-1.69%) |
Dec 14, 2018 | 26.99 | 27.39 | 26.81 | 26.88 | 3,745,962 | -0.46(-1.69%) |
Dec 13, 2018 | 27.52 | 27.67 | 27.09 | 27.35 | 5,147,291 | -0.01(-0.03%) |
Dec 12, 2018 | 27.56 | 27.87 | 27.34 | 27.35 | 5,836,570 | +0.33(+1.23%) |
Dec 11, 2018 | 27.63 | 27.76 | 26.99 | 27.02 | 6,062,948 | -0.15(-0.54%) |
Dec 10, 2018 | 26.79 | 27.25 | 26.40 | 27.17 | 6,438,185 | +0.28(+1.05%) |
Dec 07, 2018 | 27.59 | 28.04 | 26.75 | 26.88 | 7,636,077 | -0.72(-2.60%) |
Dec 06, 2018 | 26.93 | 27.61 | 26.23 | 27.60 | 10,887,281 | +0.10(+0.37%) |
Dec 04, 2018 | 28.25 | 28.42 | 27.41 | 27.50 | 7,401,202 | -1.06(-3.71%) |
Dec 03, 2018 | 28.06 | 28.65 | 28.06 | 28.56 | 6,572,655 | +1.00(+3.63%) |
Nov 30, 2018 | 27.22 | 27.66 | 27.20 | 27.56 | 7,959,221 | +0.31(+1.13%) |
Nov 29, 2018 | 27.53 | 27.59 | 27.24 | 27.25 | 3,893,840 | -0.33(-1.21%) |
Nov 28, 2018 | 27.34 | 27.59 | 26.90 | 27.59 | 4,926,482 | +0.57(+2.12%) |
Nov 27, 2018 | 26.64 | 27.09 | 26.46 | 27.01 | 4,607,536 | +0.03(+0.13%) |
Nov 26, 2018 | 27.03 | 27.08 | 26.80 | 26.98 | 3,799,912 | +0.32(+1.19%) |
Nov 23, 2018 | 25.93 | 26.93 | 25.89 | 26.66 | 3,060,276 | +0.39(+1.50%) |
Nov 21, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.12(-0.45%) | |
Nov 20, 2018 | 25.95 | 26.66 | 25.89 | 26.39 | 5,826,102 | -0.27(-0.99%) |
Nov 19, 2018 | 27.29 | 27.35 | 26.56 | 26.65 | 6,477,486 | -0.74(-2.72%) |
Nov 16, 2018 | 27.16 | 27.69 | 27.09 | 27.40 | 7,263,246 | -0.02(-0.06%) |
Nov 15, 2018 | 26.68 | 27.63 | 26.66 | 27.41 | 7,315,150 | +0.55(+2.04%) |
Nov 14, 2018 | 27.44 | 27.83 | 26.81 | 26.87 | 8,132,655 | -0.37(-1.37%) |
Nov 13, 2018 | 27.23 | 27.84 | 27.11 | 27.24 | 8,444,336 | +0.27(+1.01%) |
Nov 12, 2018 | 28.19 | 28.24 | 26.93 | 26.97 | 9,952,512 | -1.57(-5.51%) |
Nov 09, 2018 | 28.75 | 28.85 | 28.33 | 28.54 | 5,442,848 | -0.46(-1.58%) |
Nov 08, 2018 | 28.69 | 29.01 | 28.58 | 29.00 | 4,266,972 | +0.08(+0.26%) |
Nov 07, 2018 | 28.63 | 28.93 | 28.47 | 28.92 | 3,954,810 | +0.54(+1.89%) |
Nov 06, 2018 | 28.13 | 28.58 | 28.11 | 28.39 | 3,677,527 | +0.27(+0.97%) |
Nov 05, 2018 | 28.06 | 28.24 | 27.76 | 28.12 | 4,183,444 | +0.13(+0.46%) |
Nov 02, 2018 | 28.29 | 28.37 | 27.80 | 27.99 | 6,132,346 | -0.16(-0.57%) |
Nov 01, 2018 | 27.40 | 28.24 | 27.34 | 28.15 | 7,029,355 | +0.98(+3.60%) |
Oct 31, 2018 | 27.00 | 27.62 | 26.90 | 27.17 | 8,107,872 | +0.61(+2.31%) |
Oct 30, 2018 | 26.04 | 26.63 | 25.87 | 26.56 | 7,884,883 | +0.54(+2.09%) |
Oct 29, 2018 | 26.61 | 26.78 | 25.63 | 26.02 | 7,228,544 | -0.09(-0.33%) |
Oct 26, 2018 | 26.12 | 26.59 | 25.68 | 26.10 | 8,890,338 | -0.65(-2.42%) |
Oct 25, 2018 | 26.36 | 26.82 | 26.06 | 26.75 | 9,326,969 | +0.98(+3.80%) |
Oct 24, 2018 | 26.69 | 27.13 | 25.74 | 25.77 | 15,011,913 | -0.94(-3.53%) |
Oct 23, 2018 | 24.87 | 27.05 | 23.96 | 26.71 | 21,222,194 | +0.49(+1.88%) |
Oct 22, 2018 | 26.28 | 26.46 | 26.02 | 26.22 | 9,302,739 | +0.04(+0.16%) |
Oct 19, 2018 | 26.59 | 26.81 | 26.09 | 26.18 | 8,520,662 | -0.33(-1.25%) |
Oct 18, 2018 | 27.29 | 27.43 | 26.38 | 26.51 | 8,414,528 | -1.04(-3.77%) |
Oct 17, 2018 | 27.75 | 27.92 | 27.22 | 27.55 | 6,014,081 | -0.21(-0.77%) |
Oct 16, 2018 | 27.37 | 28.38 | 27.24 | 27.76 | 7,041,308 | +0.72(+2.67%) |
Oct 15, 2018 | 27.27 | 27.34 | 27.03 | 27.04 | 7,086,899 | -0.29(-1.06%) |
Oct 12, 2018 | 27.23 | 27.43 | 26.82 | 27.33 | 9,622,871 | +0.67(+2.52%) |
Oct 11, 2018 | 27.28 | 27.78 | 26.59 | 26.65 | 12,183,974 | -0.83(-3.03%) |
Oct 10, 2018 | 28.85 | 28.90 | 27.40 | 27.49 | 14,485,288 | -1.64(-5.63%) |
Oct 09, 2018 | 29.32 | 29.41 | 29.12 | 29.13 | 4,605,361 | -0.19(-0.64%) |
Oct 08, 2018 | 29.43 | 29.57 | 29.13 | 29.32 | 6,281,907 | -0.22(-0.75%) |
Oct 05, 2018 | 30.43 | 30.52 | 29.43 | 29.54 | 5,891,069 | -0.82(-2.72%) |
Oct 04, 2018 | 29.89 | 30.41 | 29.73 | 30.36 | 6,915,199 | -0.03(-0.11%) |
Oct 03, 2018 | 30.32 | 30.55 | 30.24 | 30.40 | 3,497,387 | +0.23(+0.76%) |
Oct 02, 2018 | 30.00 | 30.31 | 29.93 | 30.17 | 3,094,008 | +0.16(+0.54%) |