Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.13 | 26.35 | 25.68 | 26.13 | 7,310,392 | +0.04(+0.14%) |
Dec 28, 2018 | 26.30 | 26.53 | 25.90 | 26.09 | 7,390,064 | -0.09(-0.34%) |
Dec 27, 2018 | 25.84 | 26.18 | 25.24 | 26.18 | 7,972,733 | -0.03(-0.10%) |
Dec 26, 2018 | 25.22 | 26.20 | 24.93 | 26.20 | 7,181,702 | +1.08(+4.31%) |
Dec 24, 2018 | 25.88 | 26.16 | 25.11 | 25.12 | 5,779,946 | -0.85(-3.26%) |
Dec 21, 2018 | 26.80 | 27.38 | 25.93 | 25.97 | 14,847,429 | -0.90(-3.35%) |
Dec 20, 2018 | 27.13 | 27.59 | 26.71 | 26.87 | 9,471,309 | -0.30(-1.10%) |
Dec 19, 2018 | 28.09 | 28.73 | 27.07 | 27.16 | 7,321,303 | -0.85(-3.02%) |
Dec 18, 2018 | 27.55 | 28.22 | 27.42 | 28.01 | 7,349,790 | +0.64(+2.35%) |
Dec 17, 2018 | 28.15 | 28.43 | 27.24 | 27.37 | 7,131,732 | -0.80(-2.85%) |
Dec 14, 2018 | 27.93 | 28.58 | 27.89 | 28.17 | 5,334,828 | +0.08(+0.28%) |
Dec 13, 2018 | 28.63 | 28.85 | 28.06 | 28.09 | 5,311,617 | -0.40(-1.41%) |
Dec 12, 2018 | 28.50 | 29.04 | 28.46 | 28.49 | 5,540,206 | +0.32(+1.15%) |
Dec 11, 2018 | 28.72 | 28.99 | 28.12 | 28.17 | 8,515,381 | -0.10(-0.37%) |
Dec 10, 2018 | 28.58 | 28.59 | 27.73 | 28.27 | 5,740,186 | -0.27(-0.95%) |
Dec 07, 2018 | 29.11 | 29.61 | 28.52 | 28.54 | 6,218,853 | -0.64(-2.19%) |
Dec 06, 2018 | 29.14 | 29.30 | 28.63 | 29.18 | 8,042,622 | -0.44(-1.48%) |
Dec 04, 2018 | 30.48 | 30.68 | 29.53 | 29.62 | 7,932,950 | -1.01(-3.28%) |
Dec 03, 2018 | 30.59 | 31.14 | 30.10 | 30.62 | 6,280,887 | +0.23(+0.75%) |
Nov 30, 2018 | 29.92 | 30.43 | 29.90 | 30.40 | 7,404,567 | +0.45(+1.49%) |
Nov 29, 2018 | 29.65 | 30.14 | 29.44 | 29.95 | 5,110,821 | +0.24(+0.79%) |
Nov 28, 2018 | 29.30 | 29.72 | 28.92 | 29.72 | 6,055,006 | +0.44(+1.49%) |
Nov 27, 2018 | 29.25 | 29.57 | 29.14 | 29.28 | 4,694,744 | -0.24(-0.83%) |
Nov 26, 2018 | 29.32 | 29.77 | 29.31 | 29.52 | 5,498,528 | +0.34(+1.17%) |
Nov 23, 2018 | 28.86 | 29.51 | 28.63 | 29.18 | 2,072,226 | +0.12(+0.42%) |
Nov 21, 2018 | 29.06 | 29.06 | 29.06 | 0 | -0.08(-0.27%) | |
Nov 20, 2018 | 28.87 | 29.64 | 28.87 | 29.14 | 6,579,699 | -0.10(-0.33%) |
Nov 19, 2018 | 29.03 | 29.45 | 28.82 | 29.23 | 5,795,637 | +0.01(+0.03%) |
Nov 16, 2018 | 29.22 | 29.69 | 29.18 | 29.23 | 5,789,327 | -0.07(-0.24%) |
Nov 15, 2018 | 28.89 | 29.47 | 28.71 | 29.30 | 10,336,383 | +0.10(+0.33%) |
Nov 14, 2018 | 30.42 | 30.62 | 28.97 | 29.20 | 10,587,203 | -1.20(-3.94%) |
Nov 13, 2018 | 30.55 | 31.24 | 30.28 | 30.40 | 8,834,952 | +0.52(+1.73%) |
Nov 12, 2018 | 29.98 | 30.32 | 29.64 | 29.88 | 4,816,470 | -0.14(-0.47%) |
Nov 09, 2018 | 29.91 | 30.16 | 29.57 | 30.02 | 6,140,705 | -0.11(-0.38%) |
Nov 08, 2018 | 29.72 | 31.07 | 29.36 | 30.14 | 10,723,609 | +0.94(+3.23%) |
Nov 07, 2018 | 29.36 | 29.39 | 28.67 | 29.19 | 5,192,567 | +0.12(+0.42%) |
Nov 06, 2018 | 28.82 | 29.22 | 28.76 | 29.07 | 4,268,066 | +0.16(+0.54%) |
Nov 05, 2018 | 28.44 | 29.02 | 28.44 | 28.91 | 5,637,293 | +0.51(+1.78%) |
Nov 02, 2018 | 29.35 | 29.53 | 28.35 | 28.40 | 7,253,536 | -0.73(-2.52%) |
Nov 01, 2018 | 28.16 | 29.24 | 28.05 | 29.14 | 7,211,045 | +1.20(+4.29%) |
Oct 31, 2018 | 28.07 | 28.21 | 27.71 | 27.94 | 7,485,916 | +0.14(+0.50%) |
Oct 30, 2018 | 27.38 | 27.92 | 27.15 | 27.80 | 9,321,389 | +0.46(+1.69%) |
Oct 29, 2018 | 27.79 | 28.58 | 26.74 | 27.34 | 8,858,086 | -0.04(-0.13%) |
Oct 26, 2018 | 27.83 | 27.89 | 27.01 | 27.37 | 8,208,126 | -0.68(-2.43%) |
Oct 25, 2018 | 27.79 | 28.30 | 27.58 | 28.05 | 6,666,356 | +0.64(+2.33%) |
Oct 24, 2018 | 28.38 | 28.53 | 27.37 | 27.42 | 5,418,323 | -1.06(-3.71%) |
Oct 23, 2018 | 28.17 | 28.67 | 27.67 | 28.47 | 6,979,478 | -0.07(-0.24%) |
Oct 22, 2018 | 28.78 | 28.89 | 28.33 | 28.54 | 7,443,392 | -0.24(-0.82%) |
Oct 19, 2018 | 29.05 | 29.17 | 28.58 | 28.78 | 5,714,040 | -0.23(-0.78%) |
Oct 18, 2018 | 29.44 | 29.58 | 28.71 | 29.01 | 5,343,828 | -0.59(-1.98%) |
Oct 17, 2018 | 29.72 | 29.86 | 29.15 | 29.59 | 6,651,296 | -0.11(-0.38%) |
Oct 16, 2018 | 29.10 | 29.73 | 28.96 | 29.71 | 4,988,763 | +0.73(+2.53%) |
Oct 15, 2018 | 28.61 | 29.26 | 28.54 | 28.97 | 6,778,666 | +0.17(+0.58%) |
Oct 12, 2018 | 29.99 | 30.00 | 28.27 | 28.81 | 8,854,359 | -0.67(-2.28%) |
Oct 11, 2018 | 29.93 | 30.13 | 29.36 | 29.48 | 6,689,039 | -0.42(-1.40%) |
Oct 10, 2018 | 30.36 | 30.42 | 29.88 | 29.90 | 6,959,274 | -0.70(-2.29%) |
Oct 09, 2018 | 31.89 | 31.89 | 30.58 | 30.60 | 4,703,195 | -1.31(-4.11%) |
Oct 08, 2018 | 31.62 | 31.94 | 31.50 | 31.91 | 4,790,077 | +0.17(+0.55%) |
Oct 05, 2018 | 31.84 | 31.97 | 31.60 | 31.73 | 6,739,913 | -0.05(-0.16%) |
Oct 04, 2018 | 31.13 | 31.86 | 31.13 | 31.79 | 5,746,229 | +0.51(+1.62%) |
Oct 03, 2018 | 31.13 | 31.52 | 31.00 | 31.28 | 3,875,340 | +0.19(+0.62%) |
Oct 02, 2018 | 30.81 | 31.23 | 30.78 | 31.09 | 4,612,083 | +0.34(+1.11%) |