Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.05 | 28.25 | 27.02 | 27.35 | 931,200 | -0.56(-2.01%) |
Dec 28, 2018 | 27.50 | 28.47 | 27.43 | 27.91 | 1,437,900 | +0.35(+1.27%) |
Dec 27, 2018 | 27.00 | 27.58 | 26.71 | 27.56 | 1,104,202 | -0.23(-0.83%) |
Dec 26, 2018 | 26.95 | 27.79 | 26.20 | 27.79 | 2,042,321 | +0.71(+2.62%) |
Dec 24, 2018 | 26.58 | 27.30 | 26.37 | 27.08 | 1,575,400 | +0.64(+2.42%) |
Dec 21, 2018 | 27.23 | 27.41 | 26.35 | 26.44 | 2,449,300 | -0.84(-3.08%) |
Dec 20, 2018 | 27.48 | 27.74 | 26.46 | 27.28 | 2,010,276 | +0.02(+0.07%) |
Dec 19, 2018 | 27.20 | 28.35 | 27.14 | 27.26 | 2,333,211 | +0.06(+0.22%) |
Dec 18, 2018 | 27.69 | 27.97 | 27.08 | 27.20 | 2,598,128 | -0.28(-1.02%) |
Dec 17, 2018 | 27.96 | 28.29 | 27.11 | 27.48 | 2,414,061 | -0.53(-1.89%) |
Dec 14, 2018 | 27.74 | 28.59 | 27.48 | 28.01 | 1,848,700 | +0.11(+0.39%) |
Dec 13, 2018 | 28.56 | 28.68 | 27.86 | 27.90 | 1,910,436 | -0.79(-2.75%) |
Dec 12, 2018 | 27.62 | 28.94 | 27.41 | 28.69 | 3,402,205 | +1.84(+6.85%) |
Dec 11, 2018 | 28.37 | 28.40 | 26.80 | 26.85 | 3,726,653 | -1.06(-3.80%) |
Dec 10, 2018 | 28.56 | 28.98 | 27.80 | 27.91 | 2,295,723 | -0.77(-2.68%) |
Dec 07, 2018 | 29.00 | 29.30 | 28.52 | 28.68 | 1,929,000 | +0.08(+0.28%) |
Dec 06, 2018 | 28.37 | 28.70 | 27.89 | 28.60 | 3,509,768 | -0.10(-0.35%) |
Dec 04, 2018 | 29.82 | 29.93 | 28.40 | 28.70 | 2,240,500 | -1.31(-4.37%) |
Dec 03, 2018 | 30.01 | 30.38 | 29.64 | 30.01 | 3,079,464 | +0.51(+1.73%) |
Nov 30, 2018 | 29.16 | 29.57 | 28.79 | 29.50 | 2,135,000 | +0.34(+1.17%) |
Nov 29, 2018 | 30.01 | 30.01 | 29.02 | 29.16 | 1,648,292 | -0.77(-2.57%) |
Nov 28, 2018 | 29.01 | 30.00 | 28.64 | 29.93 | 1,655,168 | +0.86(+2.96%) |
Nov 27, 2018 | 28.62 | 29.41 | 28.62 | 29.07 | 869,402 | +0.11(+0.38%) |
Nov 26, 2018 | 27.89 | 29.25 | 27.84 | 28.96 | 1,817,193 | +0.65(+2.30%) |
Nov 23, 2018 | 28.68 | 28.88 | 27.94 | 28.31 | 1,945,300 | -1.07(-3.64%) |
Nov 21, 2018 | 29.38 | 29.38 | 29.38 | 0 | +1.53(+5.49%) | |
Nov 20, 2018 | 28.28 | 29.19 | 27.66 | 27.85 | 3,876,736 | -1.24(-4.26%) |
Nov 19, 2018 | 29.16 | 29.54 | 28.94 | 29.09 | 3,041,324 | -0.16(-0.55%) |
Nov 16, 2018 | 29.19 | 29.43 | 28.84 | 29.25 | 1,911,600 | -0.16(-0.54%) |
Nov 15, 2018 | 28.84 | 29.41 | 28.72 | 29.41 | 3,083,303 | +0.50(+1.73%) |
Nov 14, 2018 | 28.66 | 29.27 | 28.43 | 28.91 | 3,386,654 | +0.87(+3.10%) |
Nov 13, 2018 | 28.18 | 28.41 | 27.79 | 28.04 | 2,900,925 | +0.30(+1.08%) |
Nov 12, 2018 | 28.27 | 28.50 | 27.15 | 27.74 | 2,841,342 | -0.47(-1.67%) |
Nov 09, 2018 | 28.57 | 28.79 | 27.82 | 28.21 | 2,606,400 | -0.89(-3.06%) |
Nov 08, 2018 | 29.71 | 29.86 | 28.76 | 29.10 | 3,382,777 | -0.61(-2.05%) |
Nov 07, 2018 | 30.30 | 30.40 | 29.54 | 29.71 | 2,682,446 | -0.44(-1.46%) |
Nov 06, 2018 | 30.33 | 30.65 | 29.82 | 30.15 | 2,305,417 | -0.03(-0.10%) |
Nov 05, 2018 | 29.72 | 30.28 | 29.16 | 30.18 | 2,630,797 | +0.48(+1.62%) |
Nov 02, 2018 | 30.48 | 30.84 | 29.62 | 29.70 | 4,318,600 | -1.04(-3.38%) |
Nov 01, 2018 | 29.77 | 31.07 | 29.67 | 30.74 | 5,708,048 | +0.61(+2.02%) |
Oct 31, 2018 | 28.38 | 30.50 | 28.31 | 30.13 | 7,194,793 | +2.57(+9.33%) |
Oct 30, 2018 | 27.54 | 28.32 | 27.10 | 27.56 | 4,459,933 | +0.34(+1.25%) |
Oct 29, 2018 | 28.30 | 28.89 | 26.82 | 27.22 | 6,768,639 | -0.03(-0.11%) |
Oct 26, 2018 | 26.57 | 27.65 | 26.13 | 27.25 | 5,740,800 | +0.25(+0.93%) |
Oct 25, 2018 | 26.48 | 27.28 | 26.38 | 27.00 | 5,742,255 | +1.19(+4.61%) |
Oct 24, 2018 | 27.48 | 27.65 | 25.80 | 25.81 | 5,247,568 | -0.97(-3.62%) |
Oct 23, 2018 | 26.94 | 27.45 | 26.41 | 26.78 | 9,622,801 | -0.75(-2.72%) |
Oct 22, 2018 | 29.72 | 30.50 | 25.90 | 27.53 | 20,156,946 | +0.11(+0.40%) |
Oct 19, 2018 | 30.48 | 30.50 | 24.90 | 27.42 | 30,773,100 | -2.07(-7.02%) |
Oct 18, 2018 | 35.35 | 35.90 | 28.52 | 29.49 | 21,323,510 | -6.39(-17.81%) |
Oct 17, 2018 | 35.10 | 35.98 | 35.03 | 35.88 | 2,410,713 | +0.20(+0.56%) |
Oct 16, 2018 | 34.72 | 35.80 | 34.10 | 35.68 | 5,704,915 | +2.48(+7.47%) |
Oct 15, 2018 | 32.49 | 33.63 | 32.43 | 33.20 | 1,405,274 | +0.47(+1.44%) |
Oct 12, 2018 | 32.62 | 32.89 | 31.93 | 32.73 | 1,593,600 | +0.80(+2.51%) |
Oct 11, 2018 | 32.06 | 32.68 | 31.60 | 31.93 | 2,786,660 | +0.13(+0.41%) |
Oct 10, 2018 | 33.16 | 33.20 | 31.80 | 31.80 | 5,223,568 | -1.53(-4.59%) |
Oct 09, 2018 | 33.03 | 33.67 | 33.03 | 33.33 | 2,957,372 | -0.02(-0.06%) |
Oct 08, 2018 | 32.00 | 33.38 | 31.85 | 33.35 | 2,925,436 | +0.92(+2.84%) |
Oct 05, 2018 | 32.12 | 32.81 | 31.73 | 32.43 | 5,791,800 | +0.12(+0.37%) |
Oct 04, 2018 | 32.31 | 32.89 | 31.72 | 32.31 | 5,404,759 | -1.14(-3.41%) |
Oct 03, 2018 | 32.89 | 33.47 | 32.84 | 33.45 | 2,284,500 | +0.70(+2.14%) |
Oct 02, 2018 | 32.63 | 32.91 | 32.02 | 32.75 | 2,768,888 | +0.28(+0.86%) |