Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.03 | 26.34 | 25.25 | 25.86 | 2,469,471 | -0.02(-0.08%) |
Dec 28, 2018 | 26.36 | 26.53 | 25.53 | 25.88 | 3,094,188 | -0.54(-2.06%) |
Dec 27, 2018 | 25.69 | 26.42 | 25.09 | 26.42 | 3,119,010 | +0.02(+0.07%) |
Dec 26, 2018 | 24.62 | 26.46 | 24.33 | 26.41 | 3,327,237 | +1.94(+7.91%) |
Dec 24, 2018 | 25.56 | 25.56 | 24.40 | 24.47 | 1,980,531 | -1.21(-4.70%) |
Dec 21, 2018 | 26.59 | 26.69 | 25.48 | 25.68 | 4,443,938 | -0.91(-3.44%) |
Dec 20, 2018 | 26.91 | 27.03 | 25.58 | 26.59 | 5,037,599 | -0.27(-1.01%) |
Dec 19, 2018 | 27.55 | 28.63 | 26.31 | 26.86 | 5,079,156 | -0.61(-2.23%) |
Dec 18, 2018 | 27.36 | 27.88 | 27.33 | 27.48 | 2,166,469 | +0.13(+0.46%) |
Dec 17, 2018 | 27.73 | 28.23 | 27.08 | 27.35 | 2,246,831 | -0.49(-1.75%) |
Dec 14, 2018 | 27.74 | 28.79 | 27.64 | 27.84 | 3,452,388 | -0.48(-1.68%) |
Dec 13, 2018 | 28.48 | 28.52 | 27.75 | 28.31 | 2,628,867 | -0.14(-0.48%) |
Dec 12, 2018 | 28.11 | 29.18 | 28.04 | 28.45 | 3,203,507 | +0.79(+2.85%) |
Dec 11, 2018 | 28.37 | 28.64 | 27.56 | 27.66 | 2,559,825 | +0.11(+0.39%) |
Dec 10, 2018 | 27.86 | 28.35 | 27.10 | 27.55 | 2,996,774 | -0.49(-1.74%) |
Dec 07, 2018 | 29.33 | 29.39 | 27.90 | 28.04 | 3,478,083 | -0.81(-2.80%) |
Dec 06, 2018 | 28.86 | 28.88 | 27.36 | 28.85 | 4,360,574 | -0.73(-2.47%) |
Dec 04, 2018 | 31.24 | 31.32 | 29.45 | 29.58 | 3,122,453 | -1.61(-5.15%) |
Dec 03, 2018 | 32.01 | 32.56 | 30.92 | 31.18 | 3,028,055 | +0.23(+0.75%) |
Nov 30, 2018 | 30.20 | 31.58 | 30.10 | 30.95 | 5,502,812 | +0.80(+2.65%) |
Nov 29, 2018 | 32.54 | 32.57 | 30.14 | 30.15 | 8,303,876 | -2.54(-7.77%) |
Nov 28, 2018 | 30.50 | 33.24 | 30.12 | 32.69 | 5,793,545 | +2.34(+7.73%) |
Nov 27, 2018 | 31.27 | 31.47 | 30.11 | 30.35 | 3,044,777 | -1.34(-4.24%) |
Nov 26, 2018 | 31.52 | 31.97 | 31.14 | 31.69 | 2,413,581 | +0.25(+0.80%) |
Nov 23, 2018 | 31.18 | 31.70 | 30.77 | 31.44 | 1,384,079 | -0.48(-1.49%) |
Nov 21, 2018 | 31.91 | 31.91 | 31.91 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.54 | 32.30 | 31.11 | 31.80 | 3,020,128 | -0.79(-2.42%) |
Nov 19, 2018 | 34.84 | 35.02 | 31.38 | 32.58 | 4,720,143 | -2.39(-6.84%) |
Nov 16, 2018 | 34.88 | 35.73 | 34.75 | 34.98 | 3,178,059 | +0.01(+0.03%) |
Nov 15, 2018 | 34.14 | 35.18 | 33.86 | 34.97 | 2,606,305 | +0.77(+2.25%) |
Nov 14, 2018 | 33.96 | 34.64 | 33.32 | 34.20 | 2,952,890 | +0.42(+1.24%) |
Nov 13, 2018 | 32.78 | 34.40 | 32.36 | 33.78 | 4,128,747 | +0.96(+2.94%) |
Nov 12, 2018 | 33.29 | 33.63 | 32.57 | 32.82 | 2,489,835 | -0.61(-1.83%) |
Nov 09, 2018 | 35.00 | 35.17 | 32.90 | 33.43 | 4,397,994 | -1.97(-5.55%) |
Nov 08, 2018 | 35.86 | 36.91 | 35.18 | 35.39 | 3,868,703 | -0.44(-1.22%) |
Nov 07, 2018 | 35.75 | 36.32 | 35.14 | 35.83 | 3,357,838 | +0.62(+1.77%) |
Nov 06, 2018 | 35.12 | 35.59 | 34.71 | 35.21 | 2,485,071 | -0.40(-1.12%) |
Nov 05, 2018 | 35.84 | 36.16 | 35.39 | 35.61 | 1,824,050 | -0.32(-0.89%) |
Nov 02, 2018 | 36.00 | 36.67 | 35.42 | 35.93 | 2,764,870 | +0.15(+0.41%) |
Nov 01, 2018 | 34.48 | 35.88 | 34.29 | 35.78 | 2,833,013 | +1.74(+5.12%) |
Oct 31, 2018 | 33.88 | 34.85 | 33.66 | 34.04 | 3,474,794 | +0.82(+2.46%) |
Oct 30, 2018 | 32.74 | 33.55 | 32.51 | 33.23 | 2,254,496 | +0.32(+0.98%) |
Oct 29, 2018 | 33.66 | 34.17 | 32.50 | 32.90 | 2,281,416 | -0.42(-1.26%) |
Oct 26, 2018 | 32.92 | 34.04 | 32.18 | 33.32 | 4,054,492 | -0.30(-0.90%) |
Oct 25, 2018 | 33.62 | 34.24 | 32.96 | 33.62 | 3,289,188 | +0.35(+1.05%) |
Oct 24, 2018 | 36.11 | 36.34 | 33.12 | 33.27 | 5,031,869 | -3.04(-8.36%) |
Oct 23, 2018 | 37.82 | 37.91 | 36.07 | 36.31 | 3,281,480 | -2.08(-5.42%) |
Oct 22, 2018 | 37.67 | 38.68 | 37.59 | 38.39 | 3,227,970 | +0.84(+2.23%) |
Oct 19, 2018 | 37.85 | 38.09 | 36.87 | 37.55 | 5,202,684 | -0.24(-0.64%) |
Oct 18, 2018 | 37.56 | 39.58 | 37.55 | 37.80 | 14,209,942 | +2.09(+5.86%) |
Oct 17, 2018 | 35.39 | 35.72 | 34.60 | 35.71 | 7,548,234 | +0.50(+1.41%) |
Oct 16, 2018 | 34.52 | 35.31 | 34.34 | 35.21 | 2,761,223 | +0.83(+2.41%) |
Oct 15, 2018 | 34.51 | 34.91 | 34.35 | 34.38 | 2,507,779 | -0.32(-0.93%) |
Oct 12, 2018 | 35.40 | 35.56 | 34.63 | 34.70 | 2,927,782 | +0.00(+0.00%) |
Oct 11, 2018 | 34.83 | 35.24 | 34.18 | 34.70 | 3,602,813 | -0.38(-1.08%) |
Oct 10, 2018 | 36.30 | 36.44 | 35.00 | 35.08 | 4,496,159 | -1.54(-4.20%) |
Oct 09, 2018 | 37.44 | 37.68 | 36.39 | 36.62 | 5,308,091 | -1.07(-2.84%) |
Oct 08, 2018 | 39.89 | 39.90 | 37.23 | 37.69 | 7,674,097 | -3.23(-7.89%) |
Oct 05, 2018 | 41.49 | 41.50 | 40.47 | 40.92 | 4,434,174 | -1.02(-2.44%) |
Oct 04, 2018 | 42.18 | 42.55 | 41.38 | 41.94 | 6,599,086 | +0.21(+0.51%) |
Oct 03, 2018 | 43.49 | 44.22 | 41.36 | 41.73 | 14,818,954 | +1.29(+3.20%) |
Oct 02, 2018 | 39.85 | 40.73 | 39.75 | 40.43 | 4,716,641 | +0.68(+1.71%) |