Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.03 | 26.34 | 25.25 | 25.86 | 2,469,195 | -0.02(-0.08%) |
Dec 28, 2018 | 26.36 | 26.53 | 25.53 | 25.88 | 3,093,842 | -0.54(-2.06%) |
Dec 27, 2018 | 25.70 | 26.43 | 25.09 | 26.43 | 3,118,662 | +0.02(+0.07%) |
Dec 26, 2018 | 24.63 | 26.47 | 24.34 | 26.41 | 3,326,865 | +1.94(+7.91%) |
Dec 24, 2018 | 25.56 | 25.56 | 24.40 | 24.47 | 1,980,310 | -1.21(-4.70%) |
Dec 21, 2018 | 26.59 | 26.69 | 25.48 | 25.68 | 4,443,442 | -0.91(-3.44%) |
Dec 20, 2018 | 26.91 | 27.03 | 25.58 | 26.59 | 5,037,036 | -0.27(-1.01%) |
Dec 19, 2018 | 27.56 | 28.64 | 26.31 | 26.87 | 5,078,589 | -0.61(-2.23%) |
Dec 18, 2018 | 27.36 | 27.89 | 27.33 | 27.48 | 2,166,227 | +0.13(+0.46%) |
Dec 17, 2018 | 27.73 | 28.24 | 27.08 | 27.35 | 2,246,580 | -0.49(-1.75%) |
Dec 14, 2018 | 27.74 | 28.79 | 27.64 | 27.84 | 3,452,002 | -0.48(-1.68%) |
Dec 13, 2018 | 28.48 | 28.52 | 27.75 | 28.32 | 2,628,574 | -0.14(-0.48%) |
Dec 12, 2018 | 28.11 | 29.18 | 28.04 | 28.45 | 3,203,149 | +0.79(+2.85%) |
Dec 11, 2018 | 28.37 | 28.65 | 27.57 | 27.66 | 2,559,539 | +0.11(+0.39%) |
Dec 10, 2018 | 27.87 | 28.35 | 27.10 | 27.56 | 2,996,439 | -0.49(-1.73%) |
Dec 07, 2018 | 29.34 | 29.40 | 27.91 | 28.04 | 3,477,695 | -0.81(-2.80%) |
Dec 06, 2018 | 28.86 | 28.88 | 27.36 | 28.85 | 4,360,086 | -0.73(-2.47%) |
Dec 04, 2018 | 31.24 | 31.32 | 29.45 | 29.58 | 3,122,104 | -1.61(-5.15%) |
Dec 03, 2018 | 32.01 | 32.57 | 30.92 | 31.19 | 3,027,717 | +0.23(+0.75%) |
Nov 30, 2018 | 30.20 | 31.58 | 30.11 | 30.95 | 5,502,197 | +0.80(+2.65%) |
Nov 29, 2018 | 32.55 | 32.58 | 30.14 | 30.15 | 8,302,948 | -2.54(-7.77%) |
Nov 28, 2018 | 30.50 | 33.25 | 30.12 | 32.69 | 5,792,898 | +2.35(+7.73%) |
Nov 27, 2018 | 31.27 | 31.48 | 30.12 | 30.35 | 3,044,437 | -1.34(-4.24%) |
Nov 26, 2018 | 31.53 | 31.97 | 31.15 | 31.69 | 2,413,311 | +0.25(+0.80%) |
Nov 23, 2018 | 31.19 | 31.70 | 30.78 | 31.44 | 1,383,925 | -0.48(-1.49%) |
Nov 21, 2018 | 31.92 | 31.92 | 31.92 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.55 | 32.30 | 31.12 | 31.80 | 3,019,791 | -0.79(-2.42%) |
Nov 19, 2018 | 34.84 | 35.02 | 31.38 | 32.59 | 4,719,615 | -2.39(-6.84%) |
Nov 16, 2018 | 34.88 | 35.73 | 34.76 | 34.98 | 3,177,704 | +0.01(+0.03%) |
Nov 15, 2018 | 34.14 | 35.18 | 33.86 | 34.97 | 2,606,014 | +0.77(+2.25%) |
Nov 14, 2018 | 33.97 | 34.64 | 33.33 | 34.20 | 2,952,560 | +0.42(+1.24%) |
Nov 13, 2018 | 32.78 | 34.41 | 32.36 | 33.78 | 4,128,286 | +0.96(+2.94%) |
Nov 12, 2018 | 33.30 | 33.64 | 32.58 | 32.82 | 2,489,557 | -0.61(-1.83%) |
Nov 09, 2018 | 35.00 | 35.17 | 32.91 | 33.43 | 4,397,503 | -1.97(-5.55%) |
Nov 08, 2018 | 35.87 | 36.92 | 35.18 | 35.40 | 3,868,271 | -0.44(-1.22%) |
Nov 07, 2018 | 35.75 | 36.32 | 35.15 | 35.84 | 3,357,463 | +0.62(+1.77%) |
Nov 06, 2018 | 35.13 | 35.59 | 34.72 | 35.21 | 2,484,794 | -0.40(-1.12%) |
Nov 05, 2018 | 35.85 | 36.17 | 35.40 | 35.61 | 1,823,847 | -0.32(-0.89%) |
Nov 02, 2018 | 36.00 | 36.67 | 35.43 | 35.93 | 2,764,561 | +0.15(+0.41%) |
Nov 01, 2018 | 34.48 | 35.89 | 34.29 | 35.79 | 2,832,697 | +1.74(+5.12%) |
Oct 31, 2018 | 33.88 | 34.86 | 33.67 | 34.05 | 3,474,406 | +0.82(+2.46%) |
Oct 30, 2018 | 32.74 | 33.55 | 32.51 | 33.23 | 2,254,244 | +0.32(+0.98%) |
Oct 29, 2018 | 33.67 | 34.17 | 32.50 | 32.91 | 2,281,161 | -0.42(-1.26%) |
Oct 26, 2018 | 32.93 | 34.05 | 32.19 | 33.33 | 4,054,039 | -0.30(-0.90%) |
Oct 25, 2018 | 33.63 | 34.24 | 32.97 | 33.63 | 3,288,821 | +0.35(+1.05%) |
Oct 24, 2018 | 36.12 | 36.34 | 33.12 | 33.28 | 5,031,307 | -3.04(-8.36%) |
Oct 23, 2018 | 37.82 | 37.92 | 36.07 | 36.31 | 3,281,113 | -2.08(-5.42%) |
Oct 22, 2018 | 37.68 | 38.69 | 37.60 | 38.40 | 3,227,609 | +0.84(+2.23%) |
Oct 19, 2018 | 37.85 | 38.09 | 36.88 | 37.56 | 5,202,103 | -0.24(-0.64%) |
Oct 18, 2018 | 37.57 | 39.58 | 37.56 | 37.80 | 14,208,355 | +2.09(+5.86%) |
Oct 17, 2018 | 35.40 | 35.72 | 34.60 | 35.71 | 7,547,391 | +0.50(+1.41%) |
Oct 16, 2018 | 34.52 | 35.31 | 34.35 | 35.21 | 2,760,915 | +0.83(+2.40%) |
Oct 15, 2018 | 34.51 | 34.91 | 34.36 | 34.39 | 2,507,499 | -0.32(-0.93%) |
Oct 12, 2018 | 35.41 | 35.56 | 34.63 | 34.71 | 2,927,455 | +0.00(+0.00%) |
Oct 11, 2018 | 34.83 | 35.24 | 34.18 | 34.71 | 3,602,410 | -0.38(-1.08%) |
Oct 10, 2018 | 36.30 | 36.44 | 35.00 | 35.09 | 4,495,657 | -1.54(-4.20%) |
Oct 09, 2018 | 37.44 | 37.69 | 36.40 | 36.62 | 5,307,498 | -1.07(-2.84%) |
Oct 08, 2018 | 39.89 | 39.90 | 37.24 | 37.70 | 7,673,240 | -3.23(-7.89%) |
Oct 05, 2018 | 41.49 | 41.50 | 40.48 | 40.93 | 4,433,678 | -1.02(-2.44%) |
Oct 04, 2018 | 42.18 | 42.55 | 41.38 | 41.95 | 6,598,349 | +0.21(+0.51%) |
Oct 03, 2018 | 43.49 | 44.22 | 41.36 | 41.73 | 14,817,298 | +1.29(+3.20%) |
Oct 02, 2018 | 39.86 | 40.73 | 39.76 | 40.44 | 4,716,114 | +0.68(+1.71%) |