Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.91 | 28.09 | 27.61 | 27.70 | 7,645,261 | -0.15(-0.55%) |
Dec 28, 2018 | 28.24 | 28.24 | 27.76 | 27.85 | 11,571,672 | +0.29(+1.06%) |
Dec 27, 2018 | 27.27 | 27.56 | 26.83 | 27.56 | 12,754,270 | -0.24(-0.87%) |
Dec 26, 2018 | 26.87 | 27.81 | 26.50 | 27.80 | 11,582,061 | +1.03(+3.85%) |
Dec 24, 2018 | 27.56 | 27.58 | 26.72 | 26.77 | 9,465,118 | -0.75(-2.71%) |
Dec 21, 2018 | 27.17 | 27.74 | 27.11 | 27.51 | 15,813,943 | +0.30(+1.10%) |
Dec 20, 2018 | 27.62 | 27.81 | 27.00 | 27.21 | 13,019,713 | -0.28(-1.04%) |
Dec 19, 2018 | 27.91 | 28.22 | 27.37 | 27.50 | 11,735,040 | -0.12(-0.45%) |
Dec 18, 2018 | 28.05 | 28.06 | 27.58 | 27.62 | 10,598,190 | -0.43(-1.54%) |
Dec 17, 2018 | 28.42 | 28.49 | 27.92 | 28.05 | 9,831,472 | -0.18(-0.65%) |
Dec 14, 2018 | 28.57 | 28.70 | 28.15 | 28.24 | 8,754,673 | -0.46(-1.60%) |
Dec 13, 2018 | 28.34 | 28.81 | 28.33 | 28.70 | 10,692,971 | +0.18(+0.61%) |
Dec 12, 2018 | 28.96 | 29.01 | 28.51 | 28.52 | 7,510,326 | -0.02(-0.08%) |
Dec 11, 2018 | 29.14 | 29.15 | 28.42 | 28.54 | 10,355,377 | -0.21(-0.74%) |
Dec 10, 2018 | 28.72 | 28.85 | 28.23 | 28.76 | 10,786,390 | -0.10(-0.35%) |
Dec 07, 2018 | 29.44 | 29.65 | 28.73 | 28.86 | 14,775,179 | -0.06(-0.20%) |
Dec 06, 2018 | 28.79 | 28.92 | 28.27 | 28.92 | 17,727,136 | -0.99(-3.32%) |
Dec 04, 2018 | 30.19 | 30.29 | 29.86 | 29.91 | 9,278,915 | -0.18(-0.58%) |
Dec 03, 2018 | 30.08 | 30.17 | 29.86 | 30.08 | 13,371,840 | +0.61(+2.08%) |
Nov 30, 2018 | 29.45 | 29.56 | 29.29 | 29.47 | 7,952,495 | -0.09(-0.32%) |
Nov 29, 2018 | 29.71 | 29.87 | 29.45 | 29.57 | 11,297,051 | -0.26(-0.88%) |
Nov 28, 2018 | 29.49 | 29.92 | 29.38 | 29.83 | 9,532,584 | +0.38(+1.29%) |
Nov 27, 2018 | 29.34 | 29.54 | 29.25 | 29.45 | 7,423,617 | -0.15(-0.52%) |
Nov 26, 2018 | 29.68 | 29.79 | 29.55 | 29.60 | 8,844,959 | +0.47(+1.60%) |
Nov 23, 2018 | 29.13 | 29.28 | 28.85 | 29.14 | 12,201,064 | -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 | 11,535,212 | -0.60(-2.00%) |
Nov 19, 2018 | 29.80 | 29.92 | 29.62 | 29.89 | 8,483,777 | +0.06(+0.20%) |
Nov 16, 2018 | 29.92 | 30.06 | 29.62 | 29.83 | 8,483,857 | -0.23(-0.78%) |
Nov 15, 2018 | 29.34 | 30.07 | 29.21 | 30.06 | 10,476,297 | +0.61(+2.06%) |
Nov 14, 2018 | 29.62 | 29.72 | 29.22 | 29.46 | 11,745,665 | +0.38(+1.31%) |
Nov 13, 2018 | 29.29 | 29.68 | 28.99 | 29.08 | 15,096,540 | -0.77(-2.59%) |
Nov 12, 2018 | 30.44 | 30.48 | 29.79 | 29.85 | 8,002,258 | -0.27(-0.90%) |
Nov 09, 2018 | 29.70 | 30.16 | 29.65 | 30.12 | 9,621,884 | -0.02(-0.07%) |
Nov 08, 2018 | 30.92 | 30.95 | 30.02 | 30.14 | 10,602,494 | -0.89(-2.88%) |
Nov 07, 2018 | 31.19 | 31.23 | 30.88 | 31.04 | 10,335,820 | +0.32(+1.05%) |
Nov 06, 2018 | 30.82 | 30.85 | 30.49 | 30.71 | 8,530,596 | +0.04(+0.12%) |
Nov 05, 2018 | 30.64 | 30.76 | 30.43 | 30.68 | 9,290,128 | +0.73(+2.43%) |
Nov 02, 2018 | 30.83 | 30.90 | 29.68 | 29.95 | 12,471,534 | -0.76(-2.46%) |
Nov 01, 2018 | 31.08 | 31.12 | 30.26 | 30.71 | 11,984,208 | -0.52(-1.66%) |
Oct 31, 2018 | 31.27 | 31.65 | 31.13 | 31.23 | 17,071,296 | +0.84(+2.75%) |
Oct 30, 2018 | 30.24 | 30.45 | 29.91 | 30.39 | 13,165,092 | +0.85(+2.88%) |
Oct 29, 2018 | 30.10 | 30.11 | 29.24 | 29.54 | 9,798,743 | -0.05(-0.17%) |
Oct 26, 2018 | 29.01 | 29.79 | 28.95 | 29.59 | 13,936,739 | -0.35(-1.18%) |
Oct 25, 2018 | 29.86 | 30.17 | 29.69 | 29.94 | 9,401,293 | +0.43(+1.46%) |
Oct 24, 2018 | 30.59 | 30.64 | 29.50 | 29.51 | 12,607,852 | -0.94(-3.10%) |
Oct 23, 2018 | 30.48 | 30.60 | 30.02 | 30.45 | 12,776,302 | -0.60(-1.95%) |
Oct 22, 2018 | 31.35 | 31.44 | 31.03 | 31.06 | 8,621,812 | -0.62(-1.95%) |
Oct 19, 2018 | 31.76 | 31.92 | 31.57 | 31.68 | 7,967,442 | +0.10(+0.32%) |
Oct 18, 2018 | 31.39 | 31.82 | 31.36 | 31.58 | 10,353,031 | -0.35(-1.10%) |
Oct 17, 2018 | 32.16 | 32.16 | 31.72 | 31.93 | 6,036,054 | -0.25(-0.78%) |
Oct 16, 2018 | 31.93 | 32.32 | 31.87 | 32.18 | 5,026,868 | +0.14(+0.45%) |
Oct 15, 2018 | 32.19 | 32.25 | 31.89 | 32.04 | 6,305,260 | -0.04(-0.11%) |
Oct 12, 2018 | 32.20 | 32.25 | 31.70 | 32.07 | 9,691,131 | +0.30(+0.95%) |
Oct 11, 2018 | 32.20 | 32.32 | 31.56 | 31.77 | 12,627,704 | -0.73(-2.26%) |
Oct 10, 2018 | 33.18 | 33.21 | 32.45 | 32.51 | 8,297,027 | -0.62(-1.87%) |
Oct 09, 2018 | 32.87 | 33.28 | 32.70 | 33.13 | 6,930,129 | +0.14(+0.44%) |
Oct 08, 2018 | 32.66 | 33.01 | 32.60 | 32.98 | 7,520,194 | -0.50(-1.48%) |
Oct 05, 2018 | 33.49 | 33.63 | 33.26 | 33.48 | 7,470,614 | -0.19(-0.58%) |
Oct 04, 2018 | 33.78 | 33.87 | 33.46 | 33.67 | 8,207,663 | -0.16(-0.47%) |
Oct 03, 2018 | 33.84 | 33.87 | 33.54 | 33.83 | 8,976,563 | +0.13(+0.38%) |
Oct 02, 2018 | 33.74 | 33.80 | 33.54 | 33.70 | 7,809,402 | +0.03(+0.09%) |