Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.10 | 24.21 | 23.61 | 23.96 | 1,587,443 | +0.00(+0.00%) |
Dec 28, 2018 | 24.02 | 24.28 | 23.63 | 23.96 | 1,641,013 | -0.03(-0.12%) |
Dec 27, 2018 | 23.55 | 23.99 | 23.15 | 23.99 | 1,572,410 | +0.09(+0.36%) |
Dec 26, 2018 | 22.98 | 23.92 | 22.58 | 23.90 | 2,125,979 | +0.94(+4.08%) |
Dec 24, 2018 | 22.46 | 23.35 | 22.24 | 22.97 | 1,349,515 | +0.05(+0.21%) |
Dec 21, 2018 | 24.08 | 24.32 | 22.73 | 22.92 | 7,060,628 | -1.22(-5.07%) |
Dec 20, 2018 | 24.73 | 24.95 | 23.99 | 24.14 | 3,713,250 | -0.76(-3.07%) |
Dec 19, 2018 | 25.70 | 26.42 | 24.83 | 24.91 | 2,658,791 | -1.00(-3.87%) |
Dec 18, 2018 | 25.73 | 26.40 | 25.66 | 25.91 | 3,483,176 | +0.32(+1.23%) |
Dec 17, 2018 | 25.66 | 25.76 | 25.15 | 25.59 | 2,751,905 | -0.10(-0.37%) |
Dec 14, 2018 | 25.82 | 26.19 | 25.49 | 25.69 | 4,032,328 | -0.42(-1.61%) |
Dec 13, 2018 | 27.24 | 27.31 | 25.99 | 26.11 | 3,249,303 | -1.12(-4.11%) |
Dec 12, 2018 | 27.75 | 27.95 | 27.17 | 27.23 | 2,625,040 | -0.05(-0.18%) |
Dec 11, 2018 | 27.77 | 28.15 | 27.10 | 27.28 | 2,208,846 | -0.11(-0.38%) |
Dec 10, 2018 | 27.33 | 27.57 | 26.84 | 27.38 | 2,692,514 | -0.16(-0.59%) |
Dec 07, 2018 | 29.35 | 29.81 | 27.41 | 27.54 | 4,530,366 | -1.81(-6.15%) |
Dec 06, 2018 | 28.62 | 29.38 | 28.41 | 29.35 | 3,563,172 | +0.10(+0.33%) |
Dec 04, 2018 | 31.72 | 31.97 | 29.02 | 29.26 | 4,622,126 | -3.20(-9.86%) |
Dec 03, 2018 | 33.85 | 33.93 | 32.38 | 32.46 | 1,568,713 | -0.67(-2.02%) |
Nov 30, 2018 | 32.70 | 33.51 | 32.70 | 33.13 | 2,067,171 | +0.35(+1.08%) |
Nov 29, 2018 | 33.30 | 33.86 | 32.60 | 32.77 | 1,589,857 | -0.45(-1.35%) |
Nov 28, 2018 | 31.93 | 33.24 | 31.44 | 33.22 | 1,802,927 | +1.39(+4.38%) |
Nov 27, 2018 | 32.28 | 32.61 | 31.78 | 31.83 | 1,365,051 | -0.67(-2.06%) |
Nov 26, 2018 | 31.48 | 32.50 | 31.45 | 32.50 | 1,906,774 | +1.35(+4.32%) |
Nov 23, 2018 | 31.01 | 31.46 | 30.71 | 31.15 | 517,880 | -0.16(-0.52%) |
Nov 21, 2018 | 31.31 | 31.31 | 31.31 | 0 | +1.04(+3.44%) | |
Nov 20, 2018 | 30.80 | 31.61 | 29.92 | 30.27 | 2,286,562 | -0.47(-1.52%) |
Nov 19, 2018 | 30.04 | 31.06 | 30.04 | 30.74 | 2,044,841 | +0.47(+1.54%) |
Nov 16, 2018 | 30.84 | 31.11 | 29.84 | 30.27 | 2,712,032 | -0.85(-2.73%) |
Nov 15, 2018 | 31.81 | 31.98 | 30.72 | 31.12 | 2,578,750 | -0.91(-2.83%) |
Nov 14, 2018 | 32.49 | 32.92 | 31.75 | 32.03 | 1,232,457 | -0.14(-0.44%) |
Nov 13, 2018 | 31.37 | 32.64 | 31.36 | 32.17 | 2,221,590 | +0.81(+2.59%) |
Nov 12, 2018 | 31.91 | 32.08 | 31.31 | 31.36 | 1,463,504 | -0.58(-1.82%) |
Nov 09, 2018 | 32.62 | 32.71 | 31.70 | 31.94 | 2,208,616 | -0.80(-2.45%) |
Nov 08, 2018 | 32.73 | 33.16 | 31.94 | 32.74 | 3,386,034 | +0.70(+2.17%) |
Nov 07, 2018 | 32.47 | 32.76 | 31.58 | 32.05 | 2,107,561 | -0.29(-0.89%) |
Nov 06, 2018 | 32.21 | 32.74 | 31.95 | 32.33 | 1,761,317 | -0.04(-0.12%) |
Nov 05, 2018 | 32.23 | 32.52 | 31.50 | 32.37 | 2,023,943 | +0.27(+0.83%) |
Nov 02, 2018 | 32.34 | 32.44 | 31.39 | 32.10 | 2,209,455 | +0.00(+0.00%) |
Nov 01, 2018 | 30.65 | 32.16 | 30.10 | 32.10 | 3,214,293 | +1.57(+5.16%) |
Oct 31, 2018 | 31.44 | 31.74 | 30.45 | 30.53 | 2,328,076 | -0.53(-1.72%) |
Oct 30, 2018 | 29.92 | 31.09 | 29.68 | 31.06 | 1,946,971 | +1.12(+3.73%) |
Oct 29, 2018 | 31.04 | 31.26 | 29.55 | 29.95 | 2,100,043 | -0.59(-1.94%) |
Oct 26, 2018 | 31.37 | 31.73 | 30.35 | 30.54 | 3,489,849 | -1.32(-4.13%) |
Oct 25, 2018 | 30.01 | 32.00 | 29.76 | 31.86 | 4,926,996 | +2.55(+8.69%) |
Oct 24, 2018 | 32.43 | 32.43 | 29.08 | 29.31 | 6,399,961 | +0.50(+1.72%) |
Oct 23, 2018 | 28.69 | 29.12 | 28.31 | 28.81 | 2,427,801 | -0.33(-1.15%) |
Oct 22, 2018 | 28.72 | 29.47 | 28.62 | 29.15 | 2,147,509 | +0.13(+0.46%) |
Oct 19, 2018 | 28.76 | 29.64 | 28.55 | 29.01 | 2,963,164 | +0.63(+2.22%) |
Oct 18, 2018 | 29.62 | 29.81 | 28.33 | 28.38 | 3,507,655 | -1.37(-4.62%) |
Oct 17, 2018 | 30.92 | 31.06 | 29.57 | 29.76 | 2,251,129 | -1.07(-3.47%) |
Oct 16, 2018 | 30.02 | 30.84 | 29.75 | 30.83 | 2,054,642 | +1.18(+3.99%) |
Oct 15, 2018 | 29.50 | 29.97 | 29.23 | 29.64 | 2,236,110 | +0.10(+0.32%) |
Oct 12, 2018 | 29.64 | 30.07 | 29.36 | 29.55 | 3,162,308 | +0.24(+0.81%) |
Oct 11, 2018 | 30.23 | 30.80 | 29.27 | 29.31 | 3,906,294 | -0.93(-3.06%) |
Oct 10, 2018 | 30.92 | 31.27 | 30.22 | 30.23 | 2,465,175 | -0.81(-2.61%) |
Oct 09, 2018 | 30.64 | 31.48 | 30.54 | 31.05 | 2,406,932 | +0.36(+1.18%) |
Oct 08, 2018 | 30.60 | 30.78 | 30.19 | 30.68 | 1,756,173 | +0.05(+0.16%) |
Oct 05, 2018 | 31.33 | 31.35 | 30.18 | 30.64 | 3,464,379 | -0.69(-2.19%) |
Oct 04, 2018 | 31.97 | 32.19 | 31.14 | 31.32 | 1,693,201 | -0.64(-2.00%) |
Oct 03, 2018 | 31.71 | 32.25 | 31.36 | 31.96 | 2,505,926 | +0.30(+0.93%) |
Oct 02, 2018 | 33.49 | 33.49 | 31.63 | 31.67 | 2,425,389 | -1.62(-4.87%) |