Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.83 | 24.97 | 24.48 | 24.77 | 2,297,216 | +0.14(+0.58%) |
Dec 28, 2018 | 24.94 | 25.07 | 24.51 | 24.63 | 2,075,822 | -0.25(-1.02%) |
Dec 27, 2018 | 24.29 | 24.90 | 23.90 | 24.88 | 3,199,042 | +0.14(+0.58%) |
Dec 26, 2018 | 23.50 | 24.75 | 23.05 | 24.74 | 2,679,160 | +1.47(+6.32%) |
Dec 24, 2018 | 23.94 | 24.07 | 23.25 | 23.27 | 1,696,810 | -0.98(-4.03%) |
Dec 21, 2018 | 24.45 | 24.91 | 24.06 | 24.25 | 2,721,765 | -0.25(-1.01%) |
Dec 20, 2018 | 24.91 | 25.31 | 24.37 | 24.49 | 3,842,351 | -0.72(-2.87%) |
Dec 19, 2018 | 25.70 | 26.11 | 25.03 | 25.22 | 2,105,805 | -0.33(-1.31%) |
Dec 18, 2018 | 26.14 | 26.23 | 25.42 | 25.55 | 1,375,090 | -0.61(-2.34%) |
Dec 17, 2018 | 26.65 | 26.85 | 26.00 | 26.16 | 1,356,008 | -0.51(-1.93%) |
Dec 14, 2018 | 27.14 | 27.28 | 26.57 | 26.68 | 1,328,215 | -0.69(-2.51%) |
Dec 13, 2018 | 27.25 | 27.55 | 27.10 | 27.36 | 1,509,811 | +0.06(+0.20%) |
Dec 12, 2018 | 27.61 | 27.83 | 27.28 | 27.31 | 1,082,817 | +0.12(+0.44%) |
Dec 11, 2018 | 27.62 | 27.66 | 26.91 | 27.19 | 1,378,438 | +0.00(+0.00%) |
Dec 10, 2018 | 27.47 | 27.58 | 26.58 | 27.19 | 1,414,833 | -0.47(-1.68%) |
Dec 07, 2018 | 28.31 | 28.75 | 27.61 | 27.66 | 1,569,387 | -0.16(-0.57%) |
Dec 06, 2018 | 27.75 | 27.83 | 27.19 | 27.81 | 1,726,095 | -0.54(-1.89%) |
Dec 04, 2018 | 29.29 | 29.31 | 28.30 | 28.35 | 1,041,571 | -0.86(-2.95%) |
Dec 03, 2018 | 29.19 | 29.36 | 28.87 | 29.21 | 853,146 | +0.68(+2.38%) |
Nov 30, 2018 | 28.43 | 28.63 | 28.25 | 28.53 | 730,607 | -0.12(-0.41%) |
Nov 29, 2018 | 28.48 | 28.88 | 28.45 | 28.65 | 733,860 | +0.17(+0.58%) |
Nov 28, 2018 | 27.99 | 28.48 | 27.80 | 28.48 | 1,198,045 | +0.47(+1.66%) |
Nov 27, 2018 | 28.01 | 28.22 | 27.84 | 28.02 | 730,502 | -0.09(-0.34%) |
Nov 26, 2018 | 27.91 | 28.28 | 27.91 | 28.11 | 835,273 | +0.45(+1.63%) |
Nov 23, 2018 | 27.81 | 27.93 | 27.47 | 27.66 | 622,688 | -0.89(-3.12%) |
Nov 21, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.46(+1.63%) | |
Nov 20, 2018 | 28.68 | 28.74 | 27.89 | 28.10 | 1,490,112 | -0.97(-3.34%) |
Nov 19, 2018 | 28.86 | 29.20 | 28.83 | 29.07 | 686,737 | -0.06(-0.19%) |
Nov 16, 2018 | 28.94 | 29.20 | 28.79 | 29.12 | 848,406 | +0.30(+1.04%) |
Nov 15, 2018 | 28.19 | 28.83 | 27.99 | 28.82 | 941,329 | +0.45(+1.59%) |
Nov 14, 2018 | 28.86 | 28.99 | 28.11 | 28.37 | 1,045,311 | -0.02(-0.08%) |
Nov 13, 2018 | 29.03 | 29.20 | 28.30 | 28.40 | 1,679,905 | -0.71(-2.44%) |
Nov 12, 2018 | 29.95 | 30.06 | 29.06 | 29.11 | 817,116 | -0.66(-2.23%) |
Nov 09, 2018 | 29.56 | 29.95 | 29.23 | 29.77 | 920,985 | -0.05(-0.16%) |
Nov 08, 2018 | 30.39 | 30.62 | 29.73 | 29.82 | 575,949 | -0.69(-2.28%) |
Nov 07, 2018 | 30.35 | 30.62 | 30.06 | 30.51 | 626,592 | +0.50(+1.66%) |
Nov 06, 2018 | 29.98 | 30.08 | 29.68 | 30.02 | 595,108 | +0.08(+0.26%) |
Nov 05, 2018 | 29.80 | 30.04 | 29.70 | 29.94 | 603,015 | +0.51(+1.72%) |
Nov 02, 2018 | 29.79 | 30.01 | 29.12 | 29.43 | 850,939 | -0.09(-0.29%) |
Nov 01, 2018 | 29.33 | 29.64 | 29.02 | 29.52 | 1,055,462 | +0.28(+0.95%) |
Oct 31, 2018 | 29.30 | 29.74 | 29.21 | 29.24 | 917,043 | +0.21(+0.71%) |
Oct 30, 2018 | 28.33 | 29.09 | 28.27 | 29.04 | 1,555,015 | +0.66(+2.34%) |
Oct 29, 2018 | 29.16 | 29.21 | 28.02 | 28.37 | 1,528,334 | -0.62(-2.12%) |
Oct 26, 2018 | 28.96 | 29.36 | 28.52 | 28.99 | 1,686,552 | -0.22(-0.76%) |
Oct 25, 2018 | 29.22 | 29.52 | 29.02 | 29.21 | 954,094 | +0.33(+1.15%) |
Oct 24, 2018 | 30.24 | 30.25 | 28.86 | 28.88 | 1,125,501 | -1.20(-3.99%) |
Oct 23, 2018 | 30.42 | 30.42 | 29.67 | 30.08 | 1,409,750 | -0.85(-2.76%) |
Oct 22, 2018 | 31.29 | 31.33 | 30.77 | 30.93 | 338,691 | -0.36(-1.16%) |
Oct 19, 2018 | 31.41 | 31.78 | 31.27 | 31.30 | 488,802 | -0.24(-0.78%) |
Oct 18, 2018 | 31.46 | 31.85 | 31.37 | 31.54 | 614,340 | -0.19(-0.60%) |
Oct 17, 2018 | 31.86 | 31.99 | 31.48 | 31.73 | 576,152 | -0.25(-0.79%) |
Oct 16, 2018 | 31.78 | 32.03 | 31.66 | 31.98 | 505,861 | +0.31(+0.97%) |
Oct 15, 2018 | 31.89 | 32.03 | 31.67 | 31.67 | 834,499 | -0.20(-0.62%) |
Oct 12, 2018 | 32.09 | 32.21 | 31.41 | 31.87 | 1,042,584 | +0.13(+0.40%) |
Oct 11, 2018 | 32.50 | 32.60 | 31.57 | 31.75 | 2,819,217 | -0.99(-3.04%) |
Oct 10, 2018 | 34.03 | 34.07 | 32.74 | 32.74 | 1,289,362 | -1.25(-3.67%) |
Oct 09, 2018 | 33.78 | 34.22 | 33.63 | 33.99 | 755,735 | +0.32(+0.94%) |
Oct 08, 2018 | 33.48 | 33.72 | 33.30 | 33.67 | 1,142,986 | -0.01(-0.02%) |
Oct 05, 2018 | 33.66 | 33.81 | 33.47 | 33.68 | 792,293 | -0.04(-0.12%) |
Oct 04, 2018 | 33.80 | 33.97 | 33.51 | 33.72 | 669,904 | -0.21(-0.63%) |
Oct 03, 2018 | 33.74 | 33.99 | 33.64 | 33.93 | 974,585 | +0.32(+0.94%) |
Oct 02, 2018 | 33.61 | 33.71 | 33.36 | 33.62 | 456,382 | +0.02(+0.05%) |