Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.88 | 24.22 | 23.52 | 23.92 | 5,722,945 | +0.20(+0.82%) |
Dec 28, 2018 | 24.30 | 24.67 | 23.57 | 23.73 | 4,443,537 | -0.59(-2.41%) |
Dec 27, 2018 | 24.06 | 24.32 | 23.07 | 24.31 | 5,542,796 | -0.07(-0.27%) |
Dec 26, 2018 | 23.00 | 24.45 | 22.68 | 24.38 | 5,298,662 | +1.46(+6.38%) |
Dec 24, 2018 | 22.85 | 23.47 | 22.10 | 22.92 | 2,742,953 | -0.30(-1.28%) |
Dec 21, 2018 | 23.97 | 24.85 | 23.05 | 23.21 | 10,679,726 | -0.74(-3.07%) |
Dec 20, 2018 | 25.23 | 25.30 | 23.59 | 23.95 | 9,057,261 | -1.43(-5.62%) |
Dec 19, 2018 | 27.61 | 27.61 | 25.33 | 25.38 | 6,202,874 | -1.66(-6.14%) |
Dec 18, 2018 | 27.74 | 27.75 | 27.00 | 27.03 | 5,847,236 | -0.47(-1.69%) |
Dec 17, 2018 | 28.50 | 28.63 | 27.15 | 27.50 | 5,162,549 | -1.23(-4.28%) |
Dec 14, 2018 | 28.64 | 29.32 | 28.43 | 28.73 | 4,842,071 | -0.35(-1.22%) |
Dec 13, 2018 | 29.39 | 29.71 | 28.79 | 29.09 | 3,814,204 | -0.24(-0.83%) |
Dec 12, 2018 | 29.79 | 30.21 | 29.33 | 29.33 | 4,355,023 | -0.20(-0.66%) |
Dec 11, 2018 | 30.25 | 30.51 | 29.45 | 29.52 | 3,344,424 | -0.32(-1.06%) |
Dec 10, 2018 | 29.75 | 30.14 | 28.86 | 29.84 | 3,834,134 | +0.19(+0.63%) |
Dec 07, 2018 | 30.93 | 31.71 | 29.63 | 29.65 | 4,093,397 | -1.47(-4.73%) |
Dec 06, 2018 | 31.22 | 32.04 | 30.67 | 31.13 | 6,993,595 | +0.35(+1.15%) |
Dec 04, 2018 | 32.03 | 32.51 | 30.34 | 30.77 | 5,643,217 | -1.25(-3.90%) |
Dec 03, 2018 | 31.59 | 32.27 | 31.18 | 32.02 | 4,662,159 | +1.16(+3.78%) |
Nov 30, 2018 | 31.28 | 31.35 | 30.79 | 30.86 | 4,318,525 | -0.45(-1.43%) |
Nov 29, 2018 | 31.54 | 31.69 | 30.73 | 31.30 | 4,003,825 | -0.18(-0.56%) |
Nov 28, 2018 | 31.06 | 31.50 | 30.28 | 31.48 | 5,731,762 | +0.55(+1.78%) |
Nov 27, 2018 | 29.50 | 31.12 | 29.45 | 30.93 | 6,488,107 | +1.12(+3.75%) |
Nov 26, 2018 | 28.26 | 29.93 | 28.21 | 29.81 | 7,478,575 | +1.88(+6.74%) |
Nov 23, 2018 | 27.29 | 28.27 | 27.25 | 27.93 | 3,400,631 | +0.56(+2.04%) |
Nov 21, 2018 | 27.37 | 27.37 | 27.37 | 0 | +1.44(+5.53%) | |
Nov 20, 2018 | 28.26 | 28.81 | 25.84 | 25.94 | 23,548,006 | -5.58(-17.71%) |
Nov 19, 2018 | 31.94 | 32.49 | 31.15 | 31.52 | 7,961,729 | -0.67(-2.07%) |
Nov 16, 2018 | 32.23 | 32.43 | 31.71 | 32.18 | 4,600,943 | -0.37(-1.15%) |
Nov 15, 2018 | 33.04 | 33.04 | 32.04 | 32.56 | 5,629,455 | -1.04(-3.10%) |
Nov 14, 2018 | 34.04 | 34.49 | 33.24 | 33.60 | 7,426,398 | -0.03(-0.08%) |
Nov 13, 2018 | 33.80 | 34.03 | 33.20 | 33.63 | 3,636,250 | -0.15(-0.43%) |
Nov 12, 2018 | 34.46 | 34.67 | 33.46 | 33.77 | 8,590,220 | +0.47(+1.42%) |
Nov 09, 2018 | 33.70 | 33.72 | 32.79 | 33.30 | 7,210,760 | -0.42(-1.24%) |
Nov 08, 2018 | 33.63 | 33.84 | 32.23 | 33.72 | 9,948,048 | +1.92(+6.05%) |
Nov 07, 2018 | 31.25 | 31.89 | 30.63 | 31.79 | 6,980,443 | +0.26(+0.81%) |
Nov 06, 2018 | 31.10 | 31.54 | 30.75 | 31.54 | 4,268,138 | +0.30(+0.96%) |
Nov 05, 2018 | 30.63 | 31.24 | 30.49 | 31.24 | 4,674,712 | +0.36(+1.15%) |
Nov 02, 2018 | 30.64 | 30.99 | 30.00 | 30.88 | 4,019,412 | +0.36(+1.17%) |
Nov 01, 2018 | 29.85 | 30.53 | 29.55 | 30.52 | 7,015,105 | +0.95(+3.21%) |
Oct 31, 2018 | 29.83 | 29.93 | 28.95 | 29.58 | 5,245,896 | -0.02(-0.06%) |
Oct 30, 2018 | 28.70 | 29.60 | 28.62 | 29.59 | 4,681,525 | +1.01(+3.54%) |
Oct 29, 2018 | 28.01 | 29.49 | 27.92 | 28.58 | 5,622,045 | +0.83(+2.99%) |
Oct 26, 2018 | 27.98 | 28.37 | 27.41 | 27.75 | 4,495,489 | -0.16(-0.59%) |
Oct 25, 2018 | 27.06 | 28.24 | 26.95 | 27.91 | 4,562,851 | +0.88(+3.24%) |
Oct 24, 2018 | 26.92 | 27.73 | 26.87 | 27.04 | 4,100,449 | +0.09(+0.34%) |
Oct 23, 2018 | 26.80 | 27.02 | 26.33 | 26.95 | 3,830,017 | -0.21(-0.77%) |
Oct 22, 2018 | 27.20 | 27.67 | 27.10 | 27.16 | 6,563,145 | +0.12(+0.44%) |
Oct 19, 2018 | 28.28 | 28.28 | 27.00 | 27.04 | 5,254,055 | -1.06(-3.77%) |
Oct 18, 2018 | 28.48 | 28.88 | 27.93 | 28.10 | 4,618,800 | -0.44(-1.53%) |
Oct 17, 2018 | 28.63 | 28.76 | 28.12 | 28.54 | 3,700,354 | -0.33(-1.14%) |
Oct 16, 2018 | 28.82 | 29.05 | 28.53 | 28.86 | 3,718,107 | +0.05(+0.19%) |
Oct 15, 2018 | 28.60 | 29.01 | 28.37 | 28.81 | 4,504,678 | +0.18(+0.64%) |
Oct 12, 2018 | 27.87 | 28.82 | 27.29 | 28.63 | 7,559,349 | +1.07(+3.87%) |
Oct 11, 2018 | 27.94 | 29.58 | 27.35 | 27.56 | 15,852,415 | +1.54(+5.93%) |
Oct 10, 2018 | 26.29 | 26.60 | 25.97 | 26.02 | 5,057,822 | -0.28(-1.08%) |
Oct 09, 2018 | 26.65 | 26.80 | 26.24 | 26.30 | 2,879,218 | -0.26(-0.96%) |
Oct 08, 2018 | 25.65 | 26.71 | 25.63 | 26.56 | 4,592,803 | +0.59(+2.28%) |
Oct 05, 2018 | 26.46 | 26.80 | 25.89 | 25.96 | 6,090,998 | -0.36(-1.39%) |
Oct 04, 2018 | 26.71 | 26.76 | 25.76 | 26.33 | 5,760,839 | -0.47(-1.77%) |
Oct 03, 2018 | 26.98 | 27.02 | 26.41 | 26.80 | 4,450,486 | -0.10(-0.37%) |
Oct 02, 2018 | 27.65 | 27.83 | 26.87 | 26.90 | 5,311,378 | -0.75(-2.71%) |