Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.03 | 26.03 | 25.74 | 25.81 | 1,955,200 | -0.06(-0.23%) |
Dec 28, 2018 | 25.92 | 25.99 | 25.79 | 25.87 | 3,426,100 | -0.21(-0.81%) |
Dec 27, 2018 | 25.73 | 26.08 | 25.55 | 26.08 | 2,950,018 | -0.03(-0.11%) |
Dec 26, 2018 | 25.44 | 26.15 | 25.33 | 26.11 | 3,821,955 | +0.82(+3.24%) |
Dec 24, 2018 | 25.54 | 25.79 | 25.29 | 25.29 | 1,019,200 | -0.53(-2.05%) |
Dec 21, 2018 | 25.99 | 26.20 | 25.77 | 25.82 | 4,296,200 | -0.29(-1.11%) |
Dec 20, 2018 | 26.34 | 26.40 | 25.97 | 26.11 | 3,124,952 | -0.33(-1.25%) |
Dec 19, 2018 | 26.70 | 26.87 | 26.32 | 26.44 | 1,168,493 | -0.21(-0.79%) |
Dec 18, 2018 | 26.74 | 26.83 | 26.57 | 26.65 | 952,498 | -0.01(-0.04%) |
Dec 17, 2018 | 26.89 | 26.92 | 26.55 | 26.66 | 1,465,808 | -0.30(-1.11%) |
Dec 14, 2018 | 27.12 | 27.19 | 26.96 | 26.96 | 589,800 | -0.28(-1.03%) |
Dec 13, 2018 | 27.37 | 27.41 | 27.21 | 27.24 | 1,376,377 | -0.02(-0.07%) |
Dec 12, 2018 | 27.31 | 27.42 | 27.25 | 27.26 | 1,303,365 | +0.30(+1.11%) |
Dec 11, 2018 | 27.10 | 27.10 | 26.79 | 26.96 | 929,578 | +0.14(+0.54%) |
Dec 10, 2018 | 26.71 | 26.92 | 26.52 | 26.82 | 987,943 | -0.04(-0.17%) |
Dec 07, 2018 | 27.15 | 27.28 | 26.78 | 26.86 | 940,200 | -0.28(-1.03%) |
Dec 06, 2018 | 26.87 | 27.16 | 26.62 | 27.14 | 1,689,380 | -0.30(-1.09%) |
Dec 04, 2018 | 27.97 | 27.97 | 27.41 | 27.44 | 1,350,100 | -1.10(-3.85%) |
Dec 03, 2018 | 28.52 | 28.58 | 28.40 | 28.54 | 647,182 | +0.35(+1.24%) |
Nov 30, 2018 | 28.09 | 28.21 | 28.07 | 28.19 | 899,300 | -0.04(-0.14%) |
Nov 29, 2018 | 28.24 | 28.31 | 28.12 | 28.23 | 416,330 | -0.14(-0.49%) |
Nov 28, 2018 | 28.13 | 28.38 | 28.04 | 28.37 | 807,109 | +0.25(+0.89%) |
Nov 27, 2018 | 27.98 | 28.12 | 27.93 | 28.12 | 2,404,122 | -0.03(-0.11%) |
Nov 26, 2018 | 27.99 | 28.16 | 27.99 | 28.15 | 652,997 | +0.48(+1.73%) |
Nov 23, 2018 | 27.61 | 27.76 | 27.60 | 27.67 | 395,200 | -0.16(-0.57%) |
Nov 21, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.43(+1.57%) | |
Nov 20, 2018 | 27.45 | 27.60 | 27.35 | 27.40 | 1,331,804 | -0.38(-1.37%) |
Nov 19, 2018 | 28.04 | 28.06 | 27.71 | 27.78 | 599,154 | -0.30(-1.07%) |
Nov 16, 2018 | 27.85 | 28.12 | 27.82 | 28.08 | 802,900 | -0.14(-0.48%) |
Nov 15, 2018 | 27.90 | 28.23 | 27.81 | 28.21 | 1,026,335 | +0.16(+0.55%) |
Nov 14, 2018 | 28.29 | 28.32 | 27.94 | 28.06 | 827,320 | -0.03(-0.11%) |
Nov 13, 2018 | 28.08 | 28.27 | 28.00 | 28.09 | 558,279 | +0.01(+0.04%) |
Nov 12, 2018 | 28.27 | 28.27 | 28.04 | 28.08 | 422,790 | -0.32(-1.11%) |
Nov 09, 2018 | 28.34 | 28.43 | 28.26 | 28.39 | 482,600 | -0.13(-0.46%) |
Nov 08, 2018 | 28.57 | 28.61 | 28.46 | 28.52 | 398,878 | -0.15(-0.51%) |
Nov 07, 2018 | 28.46 | 28.67 | 28.38 | 28.67 | 765,231 | +0.34(+1.20%) |
Nov 06, 2018 | 28.21 | 28.34 | 28.20 | 28.33 | 387,965 | +0.10(+0.35%) |
Nov 05, 2018 | 28.24 | 28.30 | 28.16 | 28.23 | 1,626,559 | -0.03(-0.11%) |
Nov 02, 2018 | 28.44 | 28.47 | 28.11 | 28.26 | 889,700 | +0.12(+0.43%) |
Nov 01, 2018 | 28.14 | 28.14 | 28.00 | 28.14 | 2,335,546 | +0.10(+0.36%) |
Oct 31, 2018 | 28.12 | 28.19 | 28.03 | 28.04 | 339,558 | +0.20(+0.72%) |
Oct 30, 2018 | 27.53 | 27.84 | 27.48 | 27.84 | 958,400 | +0.43(+1.57%) |
Oct 29, 2018 | 27.75 | 27.83 | 27.17 | 27.41 | 625,293 | +0.03(+0.11%) |
Oct 26, 2018 | 27.36 | 27.57 | 27.02 | 27.38 | 1,187,700 | -0.26(-0.94%) |
Oct 25, 2018 | 27.49 | 27.80 | 27.40 | 27.64 | 604,757 | +0.39(+1.43%) |
Oct 24, 2018 | 27.88 | 27.88 | 27.21 | 27.25 | 1,072,096 | -0.65(-2.33%) |
Oct 23, 2018 | 27.72 | 28.01 | 27.55 | 27.90 | 830,148 | -0.30(-1.06%) |
Oct 22, 2018 | 28.31 | 28.33 | 28.14 | 28.20 | 476,299 | -0.03(-0.11%) |
Oct 19, 2018 | 28.23 | 28.38 | 28.20 | 28.23 | 413,600 | +0.11(+0.39%) |
Oct 18, 2018 | 28.37 | 28.45 | 27.99 | 28.12 | 455,075 | -0.36(-1.26%) |
Oct 17, 2018 | 28.49 | 28.54 | 28.27 | 28.48 | 823,315 | -0.05(-0.18%) |
Oct 16, 2018 | 28.34 | 28.55 | 28.30 | 28.53 | 413,983 | +0.50(+1.78%) |
Oct 15, 2018 | 28.02 | 28.15 | 27.93 | 28.03 | 644,401 | -0.09(-0.32%) |
Oct 12, 2018 | 28.24 | 28.24 | 27.82 | 28.12 | 1,372,700 | +0.17(+0.61%) |
Oct 11, 2018 | 28.32 | 28.40 | 27.76 | 27.95 | 849,297 | -0.53(-1.86%) |
Oct 10, 2018 | 29.06 | 29.06 | 28.43 | 28.48 | 975,199 | -0.68(-2.33%) |
Oct 09, 2018 | 29.05 | 29.22 | 29.01 | 29.16 | 763,933 | -0.10(-0.34%) |
Oct 08, 2018 | 29.16 | 29.28 | 29.07 | 29.26 | 367,731 | -0.16(-0.54%) |
Oct 05, 2018 | 29.58 | 29.58 | 29.32 | 29.42 | 429,500 | -0.20(-0.68%) |
Oct 04, 2018 | 29.82 | 29.82 | 29.52 | 29.62 | 426,614 | -0.39(-1.30%) |
Oct 03, 2018 | 30.07 | 30.11 | 29.98 | 30.01 | 1,418,312 | +0.10(+0.33%) |
Oct 02, 2018 | 29.91 | 29.96 | 29.86 | 29.91 | 590,153 | -0.14(-0.47%) |