Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.93 | 28.12 | 27.49 | 27.88 | 1,219,875 | +0.02(+0.08%) |
Dec 28, 2018 | 28.10 | 28.30 | 27.60 | 27.86 | 1,494,858 | -0.19(-0.67%) |
Dec 27, 2018 | 27.15 | 28.04 | 26.87 | 28.04 | 1,979,279 | +0.52(+1.89%) |
Dec 26, 2018 | 26.65 | 27.53 | 26.04 | 27.52 | 1,444,968 | +1.10(+4.15%) |
Dec 24, 2018 | 26.99 | 27.24 | 26.40 | 26.42 | 848,346 | -0.71(-2.61%) |
Dec 21, 2018 | 28.31 | 28.84 | 27.13 | 27.13 | 5,558,410 | -1.03(-3.65%) |
Dec 20, 2018 | 27.80 | 28.41 | 27.72 | 28.16 | 2,284,824 | +0.28(+1.00%) |
Dec 19, 2018 | 28.45 | 29.08 | 27.83 | 27.88 | 2,420,342 | -0.51(-1.78%) |
Dec 18, 2018 | 28.44 | 29.05 | 28.14 | 28.38 | 2,059,957 | +0.12(+0.44%) |
Dec 17, 2018 | 28.00 | 29.05 | 27.96 | 28.26 | 2,698,008 | +0.13(+0.47%) |
Dec 14, 2018 | 28.18 | 28.78 | 27.99 | 28.13 | 2,588,491 | -0.37(-1.31%) |
Dec 13, 2018 | 29.08 | 29.23 | 28.49 | 28.50 | 1,241,443 | -0.41(-1.43%) |
Dec 12, 2018 | 29.23 | 29.39 | 28.91 | 28.91 | 1,174,384 | -0.01(-0.03%) |
Dec 11, 2018 | 29.51 | 29.70 | 28.80 | 28.92 | 1,248,004 | -0.11(-0.37%) |
Dec 10, 2018 | 29.54 | 29.70 | 28.71 | 29.03 | 2,105,411 | -0.52(-1.77%) |
Dec 07, 2018 | 29.96 | 30.31 | 29.43 | 29.55 | 3,369,505 | -0.55(-1.84%) |
Dec 06, 2018 | 29.21 | 30.11 | 28.74 | 30.11 | 2,249,184 | +0.54(+1.82%) |
Dec 04, 2018 | 30.71 | 30.81 | 29.48 | 29.57 | 3,475,870 | -1.36(-4.38%) |
Dec 03, 2018 | 30.26 | 30.94 | 30.06 | 30.92 | 2,541,608 | +1.09(+3.67%) |
Nov 30, 2018 | 29.87 | 29.99 | 29.62 | 29.83 | 2,018,196 | -0.03(-0.10%) |
Nov 29, 2018 | 29.95 | 30.18 | 29.58 | 29.86 | 1,143,751 | -0.25(-0.82%) |
Nov 28, 2018 | 29.34 | 30.12 | 28.70 | 30.11 | 1,351,180 | +0.77(+2.62%) |
Nov 27, 2018 | 29.17 | 29.34 | 28.92 | 29.34 | 1,497,935 | -0.03(-0.10%) |
Nov 26, 2018 | 29.61 | 29.68 | 29.14 | 29.37 | 1,409,133 | +0.09(+0.32%) |
Nov 23, 2018 | 28.95 | 29.57 | 28.87 | 29.28 | 443,250 | +0.18(+0.61%) |
Nov 21, 2018 | 29.10 | 29.10 | 29.10 | 0 | +0.20(+0.69%) | |
Nov 20, 2018 | 28.57 | 29.45 | 28.37 | 28.90 | 1,484,398 | +0.04(+0.13%) |
Nov 19, 2018 | 29.13 | 29.35 | 28.67 | 28.86 | 1,331,172 | -0.32(-1.11%) |
Nov 16, 2018 | 28.69 | 29.27 | 28.59 | 29.18 | 1,339,620 | +0.42(+1.45%) |
Nov 15, 2018 | 28.37 | 28.77 | 27.80 | 28.77 | 1,785,953 | +0.28(+0.97%) |
Nov 14, 2018 | 28.79 | 29.13 | 28.32 | 28.49 | 1,606,692 | -0.05(-0.19%) |
Nov 13, 2018 | 28.54 | 28.97 | 28.41 | 28.54 | 1,388,800 | +0.24(+0.84%) |
Nov 12, 2018 | 28.78 | 28.93 | 28.24 | 28.30 | 1,311,118 | -0.62(-2.16%) |
Nov 09, 2018 | 29.23 | 29.47 | 28.66 | 28.93 | 1,156,891 | -0.32(-1.11%) |
Nov 08, 2018 | 28.64 | 29.47 | 28.51 | 29.25 | 1,826,786 | +0.38(+1.31%) |
Nov 07, 2018 | 29.04 | 29.12 | 28.34 | 28.87 | 2,067,376 | +0.06(+0.21%) |
Nov 06, 2018 | 29.05 | 29.11 | 28.62 | 28.81 | 1,048,387 | -0.37(-1.27%) |
Nov 05, 2018 | 29.24 | 29.47 | 28.70 | 29.18 | 1,782,721 | -0.05(-0.16%) |
Nov 02, 2018 | 29.36 | 29.56 | 28.91 | 29.23 | 1,715,077 | +0.25(+0.85%) |
Nov 01, 2018 | 27.87 | 29.05 | 27.84 | 28.98 | 2,419,867 | +1.02(+3.66%) |
Oct 31, 2018 | 28.17 | 28.36 | 27.72 | 27.96 | 5,109,796 | +0.02(+0.06%) |
Oct 30, 2018 | 26.73 | 28.00 | 26.41 | 27.94 | 3,802,868 | +1.41(+5.31%) |
Oct 29, 2018 | 26.94 | 27.58 | 26.23 | 26.53 | 4,687,287 | -0.22(-0.83%) |
Oct 26, 2018 | 28.68 | 28.86 | 26.74 | 26.76 | 5,227,701 | -2.90(-9.79%) |
Oct 25, 2018 | 29.15 | 29.78 | 29.05 | 29.66 | 1,897,441 | +0.71(+2.45%) |
Oct 24, 2018 | 29.54 | 29.89 | 28.91 | 28.95 | 1,861,664 | -0.66(-2.24%) |
Oct 23, 2018 | 28.96 | 29.79 | 28.55 | 29.61 | 1,527,820 | +0.23(+0.79%) |
Oct 22, 2018 | 29.59 | 29.61 | 29.18 | 29.38 | 1,294,588 | -0.09(-0.31%) |
Oct 19, 2018 | 29.74 | 29.79 | 29.34 | 29.48 | 1,175,333 | -0.25(-0.85%) |
Oct 18, 2018 | 30.15 | 30.18 | 29.47 | 29.73 | 1,724,945 | -0.48(-1.58%) |
Oct 17, 2018 | 30.21 | 30.34 | 29.61 | 30.21 | 1,333,190 | -0.34(-1.11%) |
Oct 16, 2018 | 30.09 | 30.64 | 29.67 | 30.55 | 1,335,782 | +0.60(+2.01%) |
Oct 15, 2018 | 29.74 | 30.28 | 29.74 | 29.95 | 1,415,179 | -0.02(-0.08%) |
Oct 12, 2018 | 30.48 | 30.51 | 29.72 | 29.97 | 1,800,403 | -0.11(-0.36%) |
Oct 11, 2018 | 30.82 | 31.04 | 30.05 | 30.08 | 1,634,869 | -0.68(-2.20%) |
Oct 10, 2018 | 31.29 | 31.38 | 30.72 | 30.75 | 2,032,420 | -0.34(-1.09%) |
Oct 09, 2018 | 32.63 | 32.73 | 30.99 | 31.09 | 2,039,876 | -1.56(-4.76%) |
Oct 08, 2018 | 32.22 | 32.69 | 32.19 | 32.65 | 1,245,593 | +0.36(+1.12%) |
Oct 05, 2018 | 32.77 | 32.92 | 31.99 | 32.29 | 1,047,540 | -0.41(-1.25%) |
Oct 04, 2018 | 33.13 | 33.23 | 32.52 | 32.69 | 1,414,835 | -0.68(-2.03%) |
Oct 03, 2018 | 33.24 | 33.61 | 32.96 | 33.37 | 1,685,203 | +0.24(+0.72%) |
Oct 02, 2018 | 33.52 | 33.67 | 33.11 | 33.13 | 1,141,396 | -0.46(-1.37%) |