Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.27 | 26.51 | 25.88 | 26.43 | 2,143,468 | +0.15(+0.57%) |
Dec 28, 2018 | 26.25 | 26.75 | 26.12 | 26.28 | 1,938,419 | +0.09(+0.33%) |
Dec 27, 2018 | 25.78 | 26.20 | 25.28 | 26.19 | 5,565,341 | -0.14(-0.53%) |
Dec 26, 2018 | 25.50 | 26.38 | 25.35 | 26.33 | 5,022,578 | +0.94(+3.68%) |
Dec 24, 2018 | 26.01 | 26.36 | 25.39 | 25.40 | 1,015,346 | -0.94(-3.55%) |
Dec 21, 2018 | 26.32 | 27.01 | 26.21 | 26.33 | 4,602,629 | +0.03(+0.10%) |
Dec 20, 2018 | 27.03 | 27.44 | 25.97 | 26.31 | 4,203,796 | -0.77(-2.84%) |
Dec 19, 2018 | 27.92 | 28.42 | 26.77 | 27.08 | 4,605,911 | -0.80(-2.85%) |
Dec 18, 2018 | 27.36 | 28.20 | 27.36 | 27.87 | 4,004,737 | +0.43(+1.56%) |
Dec 17, 2018 | 28.15 | 28.53 | 27.27 | 27.44 | 3,022,479 | -0.71(-2.52%) |
Dec 14, 2018 | 27.86 | 29.05 | 27.60 | 28.15 | 3,419,374 | -0.16(-0.56%) |
Dec 13, 2018 | 27.93 | 28.75 | 27.93 | 28.31 | 2,597,707 | +0.33(+1.19%) |
Dec 12, 2018 | 27.74 | 28.48 | 27.53 | 27.98 | 4,573,506 | +0.65(+2.37%) |
Dec 11, 2018 | 28.20 | 28.35 | 27.30 | 27.33 | 3,529,317 | -0.48(-1.73%) |
Dec 10, 2018 | 28.13 | 28.19 | 26.77 | 27.81 | 3,311,478 | -0.44(-1.55%) |
Dec 07, 2018 | 29.12 | 29.86 | 28.20 | 28.25 | 5,277,582 | -0.73(-2.50%) |
Dec 06, 2018 | 29.41 | 29.87 | 28.86 | 28.97 | 4,375,855 | -1.38(-4.55%) |
Dec 04, 2018 | 31.10 | 31.61 | 30.32 | 30.36 | 3,302,707 | -0.84(-2.69%) |
Dec 03, 2018 | 31.79 | 32.16 | 30.93 | 31.19 | 3,127,618 | +0.42(+1.36%) |
Nov 30, 2018 | 30.38 | 30.84 | 30.01 | 30.77 | 3,143,948 | +0.19(+0.63%) |
Nov 29, 2018 | 30.78 | 31.03 | 30.13 | 30.58 | 4,413,681 | -0.06(-0.20%) |
Nov 28, 2018 | 29.59 | 30.64 | 29.18 | 30.64 | 5,552,335 | +1.19(+4.04%) |
Nov 27, 2018 | 31.82 | 32.06 | 29.20 | 29.45 | 7,015,785 | -2.89(-8.95%) |
Nov 26, 2018 | 32.86 | 33.27 | 32.27 | 32.35 | 2,747,711 | -0.38(-1.17%) |
Nov 23, 2018 | 32.94 | 33.43 | 31.77 | 32.73 | 819,643 | -0.91(-2.70%) |
Nov 21, 2018 | 33.64 | 33.64 | 33.64 | 0 | +0.45(+1.37%) | |
Nov 20, 2018 | 34.08 | 34.32 | 32.79 | 33.19 | 2,409,324 | -1.56(-4.50%) |
Nov 19, 2018 | 34.65 | 34.91 | 34.18 | 34.75 | 2,451,316 | +0.05(+0.15%) |
Nov 16, 2018 | 34.72 | 35.19 | 34.62 | 34.70 | 1,499,629 | -0.27(-0.77%) |
Nov 15, 2018 | 34.09 | 35.20 | 34.00 | 34.97 | 1,881,583 | +0.66(+1.94%) |
Nov 14, 2018 | 35.46 | 35.83 | 34.19 | 34.31 | 1,717,941 | -0.91(-2.58%) |
Nov 13, 2018 | 34.85 | 35.71 | 34.82 | 35.22 | 2,010,188 | +0.32(+0.93%) |
Nov 12, 2018 | 35.07 | 35.30 | 34.27 | 34.89 | 2,195,743 | -0.32(-0.92%) |
Nov 09, 2018 | 35.63 | 35.86 | 34.95 | 35.22 | 1,863,470 | -0.69(-1.92%) |
Nov 08, 2018 | 36.26 | 36.60 | 35.79 | 35.91 | 1,318,335 | -0.54(-1.49%) |
Nov 07, 2018 | 36.42 | 36.72 | 36.30 | 36.45 | 1,805,341 | +0.40(+1.12%) |
Nov 06, 2018 | 35.71 | 36.10 | 35.71 | 36.05 | 1,546,129 | +0.34(+0.96%) |
Nov 05, 2018 | 35.62 | 36.19 | 35.62 | 35.71 | 1,722,955 | -0.02(-0.05%) |
Nov 02, 2018 | 35.64 | 36.10 | 35.13 | 35.72 | 2,480,318 | +0.34(+0.96%) |
Nov 01, 2018 | 34.87 | 35.74 | 34.66 | 35.38 | 2,694,188 | +0.76(+2.20%) |
Oct 31, 2018 | 34.45 | 35.03 | 34.14 | 34.62 | 3,201,798 | +0.52(+1.54%) |
Oct 30, 2018 | 33.83 | 34.36 | 33.53 | 34.10 | 3,417,170 | +0.36(+1.06%) |
Oct 29, 2018 | 34.05 | 34.39 | 33.51 | 33.74 | 3,081,179 | +0.19(+0.57%) |
Oct 26, 2018 | 34.03 | 34.25 | 33.33 | 33.55 | 3,174,144 | -1.04(-3.01%) |
Oct 25, 2018 | 34.02 | 34.82 | 33.94 | 34.59 | 3,297,336 | +0.85(+2.51%) |
Oct 24, 2018 | 35.44 | 35.59 | 33.68 | 33.74 | 3,453,204 | -1.83(-5.14%) |
Oct 23, 2018 | 35.46 | 35.72 | 34.94 | 35.57 | 5,123,726 | -0.72(-1.98%) |
Oct 22, 2018 | 35.99 | 36.59 | 35.72 | 36.28 | 3,723,782 | +0.41(+1.15%) |
Oct 19, 2018 | 36.26 | 36.50 | 35.39 | 35.87 | 3,607,185 | -0.25(-0.70%) |
Oct 18, 2018 | 36.06 | 36.63 | 35.19 | 36.13 | 7,855,275 | +0.67(+1.90%) |
Oct 17, 2018 | 35.39 | 35.57 | 34.76 | 35.45 | 4,895,575 | +0.25(+0.72%) |
Oct 16, 2018 | 35.74 | 35.92 | 34.82 | 35.20 | 7,084,131 | -0.36(-1.01%) |
Oct 15, 2018 | 36.44 | 36.91 | 35.47 | 35.56 | 5,877,862 | -1.50(-4.06%) |
Oct 12, 2018 | 37.59 | 38.03 | 36.62 | 37.06 | 3,586,139 | +0.05(+0.14%) |
Oct 11, 2018 | 37.86 | 38.27 | 37.00 | 37.01 | 4,007,978 | -0.90(-2.38%) |
Oct 10, 2018 | 39.05 | 39.19 | 37.80 | 37.91 | 4,765,810 | -1.29(-3.28%) |
Oct 09, 2018 | 39.44 | 39.60 | 39.15 | 39.19 | 2,291,943 | -0.27(-0.69%) |
Oct 08, 2018 | 39.65 | 39.65 | 39.06 | 39.47 | 2,260,069 | -0.24(-0.59%) |
Oct 05, 2018 | 39.74 | 40.23 | 39.19 | 39.70 | 3,034,029 | -0.30(-0.74%) |
Oct 04, 2018 | 40.50 | 40.71 | 39.56 | 40.00 | 2,415,827 | -0.38(-0.93%) |
Oct 03, 2018 | 40.44 | 40.51 | 40.09 | 40.37 | 2,943,800 | +0.15(+0.37%) |
Oct 02, 2018 | 39.74 | 40.37 | 39.51 | 40.23 | 2,926,247 | +0.28(+0.70%) |