Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.00 | 27.31 | 26.86 | 27.20 | 2,211,809 | +0.36(+1.35%) |
Dec 28, 2018 | 27.66 | 27.72 | 26.77 | 26.84 | 2,898,140 | -0.69(-2.50%) |
Dec 27, 2018 | 26.89 | 27.54 | 26.54 | 27.53 | 2,806,724 | +0.23(+0.85%) |
Dec 26, 2018 | 25.95 | 27.29 | 25.63 | 27.29 | 4,008,438 | +1.55(+6.00%) |
Dec 24, 2018 | 26.07 | 26.58 | 25.74 | 25.75 | 2,143,509 | -0.85(-3.19%) |
Dec 21, 2018 | 26.55 | 27.32 | 26.37 | 26.59 | 8,192,586 | -0.21(-0.80%) |
Dec 20, 2018 | 27.58 | 27.89 | 26.27 | 26.81 | 6,373,834 | -0.74(-2.67%) |
Dec 19, 2018 | 28.32 | 28.93 | 27.44 | 27.54 | 4,774,592 | -0.70(-2.47%) |
Dec 18, 2018 | 28.26 | 28.63 | 28.03 | 28.24 | 4,146,910 | +0.25(+0.90%) |
Dec 17, 2018 | 28.69 | 29.17 | 27.82 | 27.99 | 4,295,399 | -0.81(-2.81%) |
Dec 14, 2018 | 28.49 | 29.14 | 28.45 | 28.80 | 3,765,638 | +0.02(+0.06%) |
Dec 13, 2018 | 28.87 | 29.36 | 28.53 | 28.78 | 6,223,706 | +0.00(+0.00%) |
Dec 12, 2018 | 29.86 | 30.25 | 28.74 | 28.78 | 10,564,669 | -1.95(-6.33%) |
Dec 11, 2018 | 31.53 | 31.79 | 30.65 | 30.73 | 3,044,483 | -0.19(-0.60%) |
Dec 10, 2018 | 31.12 | 31.47 | 30.45 | 30.92 | 4,613,974 | -0.30(-0.95%) |
Dec 07, 2018 | 32.29 | 32.68 | 31.09 | 31.21 | 4,633,459 | -0.96(-2.98%) |
Dec 06, 2018 | 32.18 | 32.21 | 30.74 | 32.17 | 5,723,551 | -0.66(-2.00%) |
Dec 04, 2018 | 34.04 | 34.42 | 32.75 | 32.83 | 4,431,914 | -1.47(-4.29%) |
Dec 03, 2018 | 34.33 | 34.74 | 33.87 | 34.30 | 4,034,751 | +0.80(+2.39%) |
Nov 30, 2018 | 33.50 | 33.76 | 33.11 | 33.50 | 5,171,605 | -0.16(-0.47%) |
Nov 29, 2018 | 32.80 | 33.94 | 32.80 | 33.66 | 4,125,997 | +0.79(+2.41%) |
Nov 28, 2018 | 32.96 | 33.06 | 32.08 | 32.87 | 3,602,315 | +0.24(+0.74%) |
Nov 27, 2018 | 33.03 | 33.33 | 32.48 | 32.62 | 3,067,663 | -0.66(-1.98%) |
Nov 26, 2018 | 32.75 | 33.34 | 32.75 | 33.28 | 3,264,634 | +0.72(+2.20%) |
Nov 23, 2018 | 32.53 | 32.73 | 32.19 | 32.57 | 1,585,236 | -0.43(-1.30%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.71(+2.19%) | |
Nov 20, 2018 | 31.92 | 32.73 | 31.76 | 32.29 | 4,668,956 | -0.21(-0.66%) |
Nov 19, 2018 | 33.96 | 34.09 | 32.43 | 32.50 | 5,150,323 | -1.62(-4.74%) |
Nov 16, 2018 | 33.44 | 34.29 | 33.37 | 34.12 | 4,539,703 | +0.49(+1.47%) |
Nov 15, 2018 | 32.98 | 33.73 | 32.59 | 33.63 | 5,936,739 | +0.39(+1.18%) |
Nov 14, 2018 | 33.84 | 33.97 | 32.67 | 33.24 | 5,917,946 | -0.38(-1.13%) |
Nov 13, 2018 | 33.57 | 34.27 | 33.24 | 33.62 | 3,979,694 | -0.16(-0.47%) |
Nov 12, 2018 | 34.09 | 34.22 | 33.53 | 33.78 | 4,800,957 | -0.31(-0.90%) |
Nov 09, 2018 | 33.98 | 34.26 | 33.76 | 34.09 | 6,224,023 | -0.34(-0.97%) |
Nov 08, 2018 | 33.96 | 34.77 | 33.62 | 34.42 | 7,992,815 | +0.36(+1.07%) |
Nov 07, 2018 | 33.28 | 34.17 | 32.81 | 34.06 | 7,797,731 | +0.89(+2.69%) |
Nov 06, 2018 | 31.41 | 33.21 | 30.76 | 33.16 | 12,809,410 | +3.18(+10.61%) |
Nov 05, 2018 | 29.61 | 30.22 | 29.57 | 29.98 | 4,603,855 | +0.29(+0.97%) |
Nov 02, 2018 | 30.12 | 30.26 | 29.40 | 29.69 | 3,132,000 | -0.20(-0.65%) |
Nov 01, 2018 | 29.16 | 29.97 | 28.89 | 29.89 | 3,153,871 | +1.10(+3.81%) |
Oct 31, 2018 | 28.99 | 29.39 | 28.74 | 28.79 | 5,073,556 | +0.47(+1.64%) |
Oct 30, 2018 | 27.63 | 28.39 | 27.26 | 28.33 | 5,768,768 | +0.75(+2.73%) |
Oct 29, 2018 | 28.18 | 28.39 | 27.41 | 27.57 | 4,551,194 | -0.18(-0.64%) |
Oct 26, 2018 | 27.51 | 28.14 | 27.02 | 27.75 | 5,173,862 | -0.17(-0.60%) |
Oct 25, 2018 | 27.69 | 28.18 | 27.57 | 27.92 | 4,448,170 | +0.45(+1.63%) |
Oct 24, 2018 | 29.24 | 29.24 | 27.37 | 27.47 | 7,125,033 | -1.76(-6.02%) |
Oct 23, 2018 | 29.84 | 29.84 | 28.65 | 29.23 | 4,902,828 | -1.27(-4.18%) |
Oct 22, 2018 | 31.01 | 31.07 | 30.34 | 30.50 | 3,343,130 | -0.35(-1.15%) |
Oct 19, 2018 | 30.59 | 31.28 | 30.59 | 30.86 | 4,032,784 | +0.29(+0.94%) |
Oct 18, 2018 | 30.57 | 31.06 | 30.39 | 30.57 | 3,491,386 | -0.19(-0.61%) |
Oct 17, 2018 | 30.74 | 30.90 | 30.01 | 30.75 | 4,017,301 | -0.07(-0.24%) |
Oct 16, 2018 | 30.83 | 30.86 | 30.38 | 30.83 | 5,794,053 | +0.20(+0.64%) |
Oct 15, 2018 | 30.55 | 30.88 | 30.15 | 30.63 | 3,155,849 | +0.03(+0.09%) |
Oct 12, 2018 | 30.95 | 31.13 | 30.41 | 30.60 | 3,412,702 | +0.19(+0.61%) |
Oct 11, 2018 | 30.25 | 30.90 | 30.00 | 30.42 | 5,583,025 | +0.35(+1.18%) |
Oct 10, 2018 | 31.10 | 31.34 | 30.00 | 30.07 | 4,949,666 | -0.74(-2.39%) |
Oct 09, 2018 | 31.20 | 31.54 | 30.76 | 30.80 | 3,537,329 | -0.58(-1.84%) |
Oct 08, 2018 | 30.81 | 31.52 | 30.63 | 31.38 | 3,216,284 | +0.57(+1.84%) |
Oct 05, 2018 | 31.36 | 31.40 | 30.49 | 30.81 | 4,435,568 | -0.62(-1.98%) |
Oct 04, 2018 | 31.30 | 31.65 | 31.22 | 31.43 | 4,389,320 | +0.22(+0.72%) |
Oct 03, 2018 | 30.78 | 31.43 | 30.56 | 31.21 | 5,498,516 | +0.46(+1.48%) |
Oct 02, 2018 | 30.71 | 31.20 | 30.63 | 30.75 | 4,412,656 | +0.17(+0.55%) |