Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.58 | 27.79 | 27.11 | 27.45 | 647,184 | +0.00(+0.00%) |
Dec 28, 2018 | 27.66 | 27.74 | 26.94 | 27.45 | 593,225 | -0.04(-0.13%) |
Dec 27, 2018 | 26.94 | 27.50 | 26.58 | 27.49 | 688,733 | -0.06(-0.23%) |
Dec 26, 2018 | 26.77 | 27.58 | 26.19 | 27.55 | 610,794 | +0.84(+3.14%) |
Dec 24, 2018 | 26.74 | 27.17 | 26.70 | 26.71 | 493,077 | -0.23(-0.87%) |
Dec 21, 2018 | 27.26 | 27.76 | 26.95 | 26.95 | 1,683,191 | -0.45(-1.64%) |
Dec 20, 2018 | 27.93 | 28.15 | 27.14 | 27.40 | 1,019,909 | -0.61(-2.19%) |
Dec 19, 2018 | 28.22 | 28.81 | 27.88 | 28.01 | 1,380,227 | -0.04(-0.13%) |
Dec 18, 2018 | 28.07 | 28.43 | 27.79 | 28.05 | 1,140,280 | -0.10(-0.35%) |
Dec 17, 2018 | 27.47 | 28.84 | 27.04 | 28.15 | 1,673,603 | +0.69(+2.53%) |
Dec 14, 2018 | 28.94 | 29.41 | 27.43 | 27.45 | 1,247,404 | -1.81(-6.19%) |
Dec 13, 2018 | 28.64 | 29.37 | 28.40 | 29.26 | 886,734 | +0.80(+2.82%) |
Dec 12, 2018 | 28.52 | 29.22 | 28.29 | 28.46 | 1,074,887 | +0.32(+1.15%) |
Dec 11, 2018 | 28.55 | 28.65 | 27.63 | 28.14 | 1,162,821 | +0.05(+0.19%) |
Dec 10, 2018 | 27.71 | 28.19 | 26.81 | 28.08 | 1,924,889 | +0.19(+0.68%) |
Dec 07, 2018 | 27.94 | 28.56 | 27.79 | 27.89 | 1,544,627 | +0.27(+0.98%) |
Dec 06, 2018 | 28.99 | 28.99 | 26.92 | 27.62 | 1,851,235 | -1.84(-6.24%) |
Dec 04, 2018 | 29.60 | 30.20 | 29.25 | 29.46 | 1,883,597 | -0.16(-0.55%) |
Dec 03, 2018 | 28.65 | 29.88 | 28.30 | 29.62 | 1,386,587 | +1.58(+5.62%) |
Nov 30, 2018 | 27.92 | 28.27 | 27.56 | 28.05 | 1,533,081 | -0.01(-0.03%) |
Nov 29, 2018 | 28.34 | 28.78 | 28.03 | 28.06 | 1,079,984 | -0.23(-0.83%) |
Nov 28, 2018 | 27.09 | 28.39 | 27.09 | 28.29 | 1,127,343 | +1.19(+4.39%) |
Nov 27, 2018 | 27.19 | 27.88 | 26.71 | 27.10 | 1,686,462 | -0.14(-0.50%) |
Nov 26, 2018 | 28.21 | 28.22 | 26.98 | 27.24 | 1,318,177 | -0.86(-3.05%) |
Nov 23, 2018 | 28.64 | 28.64 | 27.54 | 28.09 | 629,753 | -1.01(-3.47%) |
Nov 21, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.18(+0.62%) | |
Nov 20, 2018 | 30.69 | 30.69 | 28.79 | 28.92 | 5,174,019 | -2.12(-6.82%) |
Nov 19, 2018 | 31.81 | 32.04 | 30.83 | 31.04 | 788,275 | -0.74(-2.32%) |
Nov 16, 2018 | 31.71 | 31.95 | 31.35 | 31.78 | 1,511,097 | +0.04(+0.11%) |
Nov 15, 2018 | 31.99 | 32.35 | 31.53 | 31.74 | 1,376,685 | -0.41(-1.29%) |
Nov 14, 2018 | 33.04 | 33.43 | 31.91 | 32.15 | 872,859 | -0.54(-1.65%) |
Nov 13, 2018 | 32.12 | 33.06 | 32.06 | 32.69 | 884,090 | +0.79(+2.48%) |
Nov 12, 2018 | 31.87 | 32.30 | 31.66 | 31.90 | 556,775 | +0.18(+0.57%) |
Nov 09, 2018 | 31.86 | 32.03 | 31.39 | 31.72 | 708,139 | -0.47(-1.45%) |
Nov 08, 2018 | 32.34 | 32.55 | 31.92 | 32.19 | 585,068 | -0.07(-0.22%) |
Nov 07, 2018 | 32.15 | 32.47 | 31.83 | 32.26 | 902,775 | +0.47(+1.47%) |
Nov 06, 2018 | 31.28 | 32.06 | 31.28 | 31.79 | 990,048 | +0.41(+1.29%) |
Nov 05, 2018 | 31.21 | 31.85 | 31.11 | 31.39 | 723,474 | +0.33(+1.07%) |
Nov 02, 2018 | 31.01 | 31.46 | 30.68 | 31.06 | 1,088,634 | +0.30(+0.97%) |
Nov 01, 2018 | 31.86 | 32.02 | 30.59 | 30.76 | 1,761,188 | -1.17(-3.67%) |
Oct 31, 2018 | 31.57 | 32.41 | 31.52 | 31.93 | 1,409,447 | +0.35(+1.11%) |
Oct 30, 2018 | 31.97 | 32.26 | 30.90 | 31.58 | 1,747,752 | +1.16(+3.82%) |
Oct 29, 2018 | 31.73 | 31.89 | 30.29 | 30.42 | 1,399,534 | -0.99(-3.14%) |
Oct 26, 2018 | 31.10 | 31.73 | 30.69 | 31.40 | 1,050,917 | -0.12(-0.37%) |
Oct 25, 2018 | 30.78 | 31.80 | 30.57 | 31.52 | 777,572 | +0.99(+3.23%) |
Oct 24, 2018 | 32.15 | 32.26 | 30.47 | 30.53 | 692,848 | -1.42(-4.44%) |
Oct 23, 2018 | 31.47 | 32.23 | 31.14 | 31.95 | 484,783 | -0.08(-0.25%) |
Oct 22, 2018 | 31.99 | 32.25 | 31.60 | 32.03 | 442,055 | +0.13(+0.39%) |
Oct 19, 2018 | 32.09 | 32.50 | 31.82 | 31.91 | 393,550 | -0.27(-0.84%) |
Oct 18, 2018 | 32.28 | 32.72 | 31.96 | 32.17 | 737,047 | -0.22(-0.66%) |
Oct 17, 2018 | 32.55 | 32.84 | 32.14 | 32.39 | 629,876 | -0.26(-0.80%) |
Oct 16, 2018 | 31.74 | 32.70 | 31.47 | 32.65 | 639,680 | +1.05(+3.32%) |
Oct 15, 2018 | 31.40 | 32.09 | 31.36 | 31.60 | 602,525 | +0.16(+0.51%) |
Oct 12, 2018 | 31.98 | 32.02 | 30.78 | 31.44 | 906,916 | -0.06(-0.20%) |
Oct 11, 2018 | 30.31 | 31.82 | 30.30 | 31.50 | 1,220,228 | +0.83(+2.72%) |
Oct 10, 2018 | 32.05 | 32.12 | 30.64 | 30.67 | 855,988 | -1.35(-4.23%) |
Oct 09, 2018 | 32.88 | 32.95 | 31.70 | 32.02 | 1,049,521 | -0.94(-2.86%) |
Oct 08, 2018 | 32.55 | 33.19 | 32.27 | 32.96 | 880,184 | +0.39(+1.21%) |
Oct 05, 2018 | 31.82 | 32.68 | 31.72 | 32.57 | 694,592 | +0.72(+2.25%) |
Oct 04, 2018 | 32.34 | 32.41 | 31.40 | 31.85 | 1,047,949 | -0.49(-1.53%) |
Oct 03, 2018 | 31.94 | 33.23 | 31.77 | 32.34 | 1,518,531 | +0.13(+0.39%) |
Oct 02, 2018 | 31.72 | 32.49 | 31.44 | 32.22 | 1,263,520 | +0.26(+0.81%) |