Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.14 | 25.28 | 24.78 | 25.08 | 2,268,679 | +0.14(+0.58%) |
Dec 28, 2018 | 25.25 | 25.38 | 24.82 | 24.94 | 2,050,035 | -0.26(-1.02%) |
Dec 27, 2018 | 24.60 | 25.21 | 24.20 | 25.20 | 3,159,302 | +0.14(+0.58%) |
Dec 26, 2018 | 23.79 | 25.06 | 23.34 | 25.05 | 2,645,879 | +1.49(+6.32%) |
Dec 24, 2018 | 24.25 | 24.37 | 23.55 | 23.56 | 1,675,732 | -0.99(-4.03%) |
Dec 21, 2018 | 24.76 | 25.23 | 24.36 | 24.55 | 2,687,954 | -0.25(-1.01%) |
Dec 20, 2018 | 25.22 | 25.63 | 24.68 | 24.80 | 3,794,619 | -0.73(-2.87%) |
Dec 19, 2018 | 26.02 | 26.44 | 25.35 | 25.53 | 2,079,645 | -0.34(-1.31%) |
Dec 18, 2018 | 26.47 | 26.56 | 25.74 | 25.87 | 1,358,008 | -0.62(-2.34%) |
Dec 17, 2018 | 26.98 | 27.18 | 26.32 | 26.49 | 1,339,163 | -0.52(-1.93%) |
Dec 14, 2018 | 27.48 | 27.63 | 26.90 | 27.01 | 1,311,699 | -0.70(-2.51%) |
Dec 13, 2018 | 27.60 | 27.89 | 27.44 | 27.71 | 1,491,036 | +0.06(+0.20%) |
Dec 12, 2018 | 27.96 | 28.18 | 27.63 | 27.65 | 1,069,352 | +0.12(+0.44%) |
Dec 11, 2018 | 27.97 | 28.00 | 27.25 | 27.53 | 1,361,297 | +0.00(+0.00%) |
Dec 10, 2018 | 27.82 | 27.93 | 26.92 | 27.53 | 1,397,239 | -0.47(-1.68%) |
Dec 07, 2018 | 28.67 | 29.11 | 27.96 | 28.00 | 1,549,871 | -0.16(-0.57%) |
Dec 06, 2018 | 28.10 | 28.18 | 27.53 | 28.16 | 1,704,630 | -0.54(-1.89%) |
Dec 04, 2018 | 29.66 | 29.67 | 28.66 | 28.71 | 1,028,619 | -0.87(-2.95%) |
Dec 03, 2018 | 29.55 | 29.73 | 29.23 | 29.58 | 842,537 | +0.69(+2.38%) |
Nov 30, 2018 | 28.79 | 29.00 | 28.60 | 28.89 | 721,522 | -0.12(-0.41%) |
Nov 29, 2018 | 28.84 | 29.24 | 28.80 | 29.01 | 724,734 | +0.17(+0.58%) |
Nov 28, 2018 | 28.34 | 28.84 | 28.15 | 28.84 | 1,183,147 | +0.47(+1.66%) |
Nov 27, 2018 | 28.36 | 28.57 | 28.19 | 28.37 | 721,418 | -0.10(-0.34%) |
Nov 26, 2018 | 28.26 | 28.64 | 28.26 | 28.47 | 824,886 | +0.46(+1.63%) |
Nov 23, 2018 | 28.16 | 28.28 | 27.82 | 28.01 | 614,944 | -0.90(-3.12%) |
Nov 21, 2018 | 28.92 | 28.92 | 28.92 | 0 | +0.46(+1.63%) | |
Nov 20, 2018 | 29.04 | 29.10 | 28.24 | 28.45 | 1,471,582 | -0.98(-3.34%) |
Nov 19, 2018 | 29.22 | 29.57 | 29.19 | 29.43 | 678,198 | -0.06(-0.19%) |
Nov 16, 2018 | 29.31 | 29.57 | 29.15 | 29.49 | 837,856 | +0.30(+1.04%) |
Nov 15, 2018 | 28.55 | 29.19 | 28.34 | 29.19 | 929,623 | +0.46(+1.59%) |
Nov 14, 2018 | 29.23 | 29.35 | 28.46 | 28.73 | 1,032,313 | -0.02(-0.08%) |
Nov 13, 2018 | 29.39 | 29.56 | 28.65 | 28.76 | 1,659,015 | -0.72(-2.44%) |
Nov 12, 2018 | 30.32 | 30.44 | 29.43 | 29.47 | 806,955 | -0.67(-2.23%) |
Nov 09, 2018 | 29.93 | 30.32 | 29.60 | 30.15 | 909,533 | -0.05(-0.16%) |
Nov 08, 2018 | 30.78 | 31.00 | 30.11 | 30.19 | 568,787 | -0.70(-2.28%) |
Nov 07, 2018 | 30.73 | 31.01 | 30.44 | 30.90 | 618,800 | +0.50(+1.66%) |
Nov 06, 2018 | 30.35 | 30.46 | 30.05 | 30.39 | 587,707 | +0.08(+0.26%) |
Nov 05, 2018 | 30.17 | 30.42 | 30.07 | 30.31 | 595,517 | +0.51(+1.72%) |
Nov 02, 2018 | 30.16 | 30.39 | 29.49 | 29.80 | 840,358 | -0.09(-0.29%) |
Nov 01, 2018 | 29.70 | 30.02 | 29.39 | 29.89 | 1,042,337 | +0.28(+0.94%) |
Oct 31, 2018 | 29.67 | 30.11 | 29.58 | 29.61 | 905,640 | +0.21(+0.71%) |
Oct 30, 2018 | 28.68 | 29.46 | 28.63 | 29.40 | 1,535,678 | +0.67(+2.34%) |
Oct 29, 2018 | 29.53 | 29.58 | 28.37 | 28.73 | 1,509,329 | -0.62(-2.12%) |
Oct 26, 2018 | 29.32 | 29.73 | 28.88 | 29.35 | 1,665,580 | -0.22(-0.76%) |
Oct 25, 2018 | 29.59 | 29.89 | 29.39 | 29.58 | 942,230 | +0.34(+1.15%) |
Oct 24, 2018 | 30.62 | 30.63 | 29.23 | 29.24 | 1,111,505 | -1.22(-3.99%) |
Oct 23, 2018 | 30.80 | 30.80 | 30.04 | 30.46 | 1,392,219 | -0.86(-2.76%) |
Oct 22, 2018 | 31.68 | 31.73 | 31.15 | 31.32 | 334,479 | -0.37(-1.16%) |
Oct 19, 2018 | 31.80 | 32.18 | 31.67 | 31.69 | 482,724 | -0.25(-0.78%) |
Oct 18, 2018 | 31.86 | 32.25 | 31.76 | 31.94 | 606,701 | -0.19(-0.60%) |
Oct 17, 2018 | 32.26 | 32.39 | 31.88 | 32.13 | 568,987 | -0.26(-0.79%) |
Oct 16, 2018 | 32.18 | 32.43 | 32.06 | 32.38 | 499,571 | +0.31(+0.97%) |
Oct 15, 2018 | 32.30 | 32.43 | 32.07 | 32.07 | 824,122 | -0.20(-0.62%) |
Oct 12, 2018 | 32.50 | 32.62 | 31.81 | 32.27 | 1,029,619 | +0.13(+0.40%) |
Oct 11, 2018 | 32.91 | 33.01 | 31.97 | 32.14 | 2,784,159 | -1.01(-3.04%) |
Oct 10, 2018 | 34.46 | 34.49 | 33.15 | 33.15 | 1,273,328 | -1.26(-3.67%) |
Oct 09, 2018 | 34.21 | 34.65 | 34.06 | 34.42 | 746,337 | +0.32(+0.94%) |
Oct 08, 2018 | 33.90 | 34.14 | 33.72 | 34.10 | 1,128,772 | -0.01(-0.02%) |
Oct 05, 2018 | 34.09 | 34.24 | 33.90 | 34.10 | 782,441 | -0.04(-0.12%) |
Oct 04, 2018 | 34.22 | 34.40 | 33.94 | 34.14 | 661,573 | -0.22(-0.63%) |
Oct 03, 2018 | 34.17 | 34.42 | 34.06 | 34.36 | 962,466 | +0.32(+0.94%) |
Oct 02, 2018 | 34.03 | 34.14 | 33.78 | 34.04 | 450,707 | +0.02(+0.05%) |