Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.91 | 28.09 | 27.61 | 27.69 | 7,645,892 | -0.15(-0.55%) |
Dec 28, 2018 | 28.24 | 28.24 | 27.76 | 27.85 | 11,572,627 | +0.29(+1.06%) |
Dec 27, 2018 | 27.26 | 27.56 | 26.82 | 27.56 | 12,755,322 | -0.24(-0.87%) |
Dec 26, 2018 | 26.87 | 27.81 | 26.50 | 27.80 | 11,583,017 | +1.03(+3.85%) |
Dec 24, 2018 | 27.56 | 27.58 | 26.72 | 26.77 | 9,465,899 | -0.74(-2.71%) |
Dec 21, 2018 | 27.17 | 27.74 | 27.11 | 27.51 | 15,815,248 | +0.30(+1.10%) |
Dec 20, 2018 | 27.62 | 27.81 | 27.00 | 27.21 | 13,020,787 | -0.28(-1.04%) |
Dec 19, 2018 | 27.91 | 28.22 | 27.37 | 27.50 | 11,736,009 | -0.12(-0.45%) |
Dec 18, 2018 | 28.05 | 28.06 | 27.58 | 27.62 | 10,599,064 | -0.43(-1.54%) |
Dec 17, 2018 | 28.42 | 28.48 | 27.92 | 28.05 | 9,832,283 | -0.18(-0.65%) |
Dec 14, 2018 | 28.56 | 28.70 | 28.15 | 28.23 | 8,755,395 | -0.46(-1.60%) |
Dec 13, 2018 | 28.34 | 28.80 | 28.33 | 28.69 | 10,693,853 | +0.18(+0.61%) |
Dec 12, 2018 | 28.96 | 29.01 | 28.50 | 28.52 | 7,510,945 | -0.02(-0.08%) |
Dec 11, 2018 | 29.14 | 29.15 | 28.42 | 28.54 | 10,356,232 | -0.21(-0.74%) |
Dec 10, 2018 | 28.72 | 28.85 | 28.23 | 28.75 | 10,787,280 | -0.10(-0.35%) |
Dec 07, 2018 | 29.44 | 29.64 | 28.73 | 28.86 | 14,776,398 | -0.06(-0.20%) |
Dec 06, 2018 | 28.79 | 28.91 | 28.27 | 28.91 | 17,728,600 | -0.99(-3.32%) |
Dec 04, 2018 | 30.19 | 30.29 | 29.86 | 29.91 | 9,279,681 | -0.18(-0.58%) |
Dec 03, 2018 | 30.08 | 30.17 | 29.86 | 30.08 | 13,372,943 | +0.61(+2.08%) |
Nov 30, 2018 | 29.45 | 29.56 | 29.29 | 29.47 | 7,953,151 | -0.09(-0.32%) |
Nov 29, 2018 | 29.71 | 29.86 | 29.45 | 29.56 | 11,297,983 | -0.26(-0.88%) |
Nov 28, 2018 | 29.49 | 29.92 | 29.37 | 29.83 | 9,533,370 | +0.38(+1.29%) |
Nov 27, 2018 | 29.34 | 29.54 | 29.25 | 29.45 | 7,424,229 | -0.15(-0.52%) |
Nov 26, 2018 | 29.68 | 29.79 | 29.55 | 29.60 | 8,845,689 | +0.47(+1.60%) |
Nov 23, 2018 | 29.13 | 29.28 | 28.85 | 29.13 | 12,202,071 | -1.01(-3.34%) |
Nov 21, 2018 | 30.14 | 30.14 | 30.14 | 0 | +0.85(+2.92%) | |
Nov 20, 2018 | 29.64 | 29.65 | 29.11 | 29.29 | 11,536,164 | -0.60(-2.00%) |
Nov 19, 2018 | 29.80 | 29.92 | 29.62 | 29.89 | 8,484,477 | +0.06(+0.20%) |
Nov 16, 2018 | 29.92 | 30.06 | 29.61 | 29.83 | 8,484,558 | -0.23(-0.78%) |
Nov 15, 2018 | 29.34 | 30.07 | 29.21 | 30.06 | 10,477,161 | +0.61(+2.06%) |
Nov 14, 2018 | 29.61 | 29.72 | 29.22 | 29.45 | 11,746,634 | +0.38(+1.31%) |
Nov 13, 2018 | 29.29 | 29.67 | 28.99 | 29.07 | 15,097,786 | -0.77(-2.59%) |
Nov 12, 2018 | 30.44 | 30.48 | 29.79 | 29.85 | 8,002,918 | -0.27(-0.90%) |
Nov 09, 2018 | 29.70 | 30.16 | 29.64 | 30.12 | 9,622,678 | -0.02(-0.07%) |
Nov 08, 2018 | 30.92 | 30.95 | 30.02 | 30.14 | 10,603,369 | -0.89(-2.88%) |
Nov 07, 2018 | 31.19 | 31.23 | 30.88 | 31.04 | 10,336,674 | +0.32(+1.05%) |
Nov 06, 2018 | 30.82 | 30.85 | 30.49 | 30.71 | 8,531,301 | +0.04(+0.12%) |
Nov 05, 2018 | 30.64 | 30.76 | 30.42 | 30.68 | 9,290,896 | +0.73(+2.43%) |
Nov 02, 2018 | 30.83 | 30.90 | 29.67 | 29.95 | 12,472,565 | -0.76(-2.46%) |
Nov 01, 2018 | 31.08 | 31.12 | 30.26 | 30.70 | 11,985,199 | -0.52(-1.66%) |
Oct 31, 2018 | 31.27 | 31.65 | 31.13 | 31.22 | 17,072,706 | +0.84(+2.75%) |
Oct 30, 2018 | 30.24 | 30.44 | 29.91 | 30.39 | 13,166,180 | +0.85(+2.88%) |
Oct 29, 2018 | 30.10 | 30.11 | 29.24 | 29.54 | 9,799,553 | -0.05(-0.17%) |
Oct 26, 2018 | 29.01 | 29.78 | 28.95 | 29.59 | 13,937,891 | -0.35(-1.18%) |
Oct 25, 2018 | 29.85 | 30.16 | 29.69 | 29.94 | 9,402,070 | +0.43(+1.46%) |
Oct 24, 2018 | 30.59 | 30.64 | 29.50 | 29.51 | 12,608,893 | -0.94(-3.10%) |
Oct 23, 2018 | 30.47 | 30.60 | 30.02 | 30.45 | 12,777,358 | -0.60(-1.95%) |
Oct 22, 2018 | 31.35 | 31.44 | 31.03 | 31.06 | 8,622,525 | -0.62(-1.95%) |
Oct 19, 2018 | 31.76 | 31.92 | 31.57 | 31.68 | 7,968,101 | +0.10(+0.32%) |
Oct 18, 2018 | 31.39 | 31.82 | 31.36 | 31.58 | 10,353,886 | -0.35(-1.10%) |
Oct 17, 2018 | 32.16 | 32.16 | 31.72 | 31.93 | 6,036,553 | -0.25(-0.78%) |
Oct 16, 2018 | 31.93 | 32.31 | 31.87 | 32.18 | 5,027,283 | +0.14(+0.45%) |
Oct 15, 2018 | 32.19 | 32.24 | 31.89 | 32.04 | 6,305,781 | -0.04(-0.11%) |
Oct 12, 2018 | 32.19 | 32.24 | 31.70 | 32.07 | 9,691,932 | +0.30(+0.95%) |
Oct 11, 2018 | 32.19 | 32.32 | 31.56 | 31.77 | 12,628,747 | -0.73(-2.26%) |
Oct 10, 2018 | 33.18 | 33.21 | 32.45 | 32.50 | 8,297,712 | -0.62(-1.87%) |
Oct 09, 2018 | 32.87 | 33.28 | 32.70 | 33.12 | 6,930,701 | +0.14(+0.44%) |
Oct 08, 2018 | 32.66 | 33.01 | 32.60 | 32.98 | 7,520,816 | -0.50(-1.48%) |
Oct 05, 2018 | 33.49 | 33.63 | 33.25 | 33.48 | 7,471,232 | -0.19(-0.58%) |
Oct 04, 2018 | 33.78 | 33.86 | 33.45 | 33.67 | 8,208,341 | -0.16(-0.47%) |
Oct 03, 2018 | 33.84 | 33.87 | 33.54 | 33.83 | 8,977,305 | +0.13(+0.38%) |
Oct 02, 2018 | 33.74 | 33.80 | 33.53 | 33.70 | 7,810,047 | +0.03(+0.09%) |