Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.83 | 28.01 | 27.39 | 27.77 | 1,224,448 | +0.02(+0.08%) |
Dec 28, 2018 | 27.99 | 28.19 | 27.50 | 27.75 | 1,500,462 | -0.19(-0.67%) |
Dec 27, 2018 | 27.05 | 27.94 | 26.77 | 27.94 | 1,986,700 | +0.52(+1.89%) |
Dec 26, 2018 | 26.55 | 27.43 | 25.95 | 27.42 | 1,450,385 | +1.09(+4.15%) |
Dec 24, 2018 | 26.89 | 27.14 | 26.30 | 26.33 | 851,526 | -0.71(-2.61%) |
Dec 21, 2018 | 28.20 | 28.73 | 27.03 | 27.03 | 5,579,249 | -1.02(-3.65%) |
Dec 20, 2018 | 27.70 | 28.30 | 27.62 | 28.05 | 2,293,390 | +0.28(+1.00%) |
Dec 19, 2018 | 28.34 | 28.98 | 27.73 | 27.77 | 2,429,416 | -0.50(-1.78%) |
Dec 18, 2018 | 28.33 | 28.94 | 28.04 | 28.28 | 2,067,679 | +0.12(+0.44%) |
Dec 17, 2018 | 27.89 | 28.94 | 27.85 | 28.15 | 2,708,123 | +0.13(+0.47%) |
Dec 14, 2018 | 28.08 | 28.67 | 27.88 | 28.02 | 2,598,195 | -0.37(-1.31%) |
Dec 13, 2018 | 28.98 | 29.12 | 28.38 | 28.39 | 1,246,097 | -0.41(-1.43%) |
Dec 12, 2018 | 29.12 | 29.28 | 28.80 | 28.81 | 1,178,786 | -0.01(-0.03%) |
Dec 11, 2018 | 29.40 | 29.59 | 28.69 | 28.81 | 1,252,682 | -0.11(-0.37%) |
Dec 10, 2018 | 29.43 | 29.59 | 28.60 | 28.92 | 2,113,304 | -0.52(-1.77%) |
Dec 07, 2018 | 29.85 | 30.20 | 29.32 | 29.44 | 3,382,137 | -0.55(-1.84%) |
Dec 06, 2018 | 29.10 | 30.00 | 28.63 | 29.99 | 2,257,616 | +0.54(+1.82%) |
Dec 04, 2018 | 30.59 | 30.69 | 29.37 | 29.46 | 3,488,900 | -1.35(-4.38%) |
Dec 03, 2018 | 30.15 | 30.82 | 29.95 | 30.81 | 2,551,136 | +1.09(+3.67%) |
Nov 30, 2018 | 29.76 | 29.88 | 29.51 | 29.72 | 2,025,762 | -0.03(-0.10%) |
Nov 29, 2018 | 29.84 | 30.06 | 29.46 | 29.75 | 1,148,039 | -0.25(-0.82%) |
Nov 28, 2018 | 29.23 | 30.01 | 28.59 | 29.99 | 1,356,245 | +0.77(+2.62%) |
Nov 27, 2018 | 29.06 | 29.23 | 28.81 | 29.23 | 1,503,551 | -0.03(-0.10%) |
Nov 26, 2018 | 29.50 | 29.57 | 29.03 | 29.26 | 1,414,416 | +0.09(+0.32%) |
Nov 23, 2018 | 28.84 | 29.46 | 28.77 | 29.17 | 444,911 | +0.18(+0.61%) |
Nov 21, 2018 | 28.99 | 28.99 | 28.99 | 0 | +0.20(+0.69%) | |
Nov 20, 2018 | 28.47 | 29.34 | 28.26 | 28.79 | 1,489,963 | +0.04(+0.13%) |
Nov 19, 2018 | 29.02 | 29.24 | 28.57 | 28.75 | 1,336,162 | -0.32(-1.11%) |
Nov 16, 2018 | 28.58 | 29.16 | 28.48 | 29.07 | 1,344,642 | +0.41(+1.45%) |
Nov 15, 2018 | 28.26 | 28.66 | 27.70 | 28.66 | 1,792,649 | +0.28(+0.97%) |
Nov 14, 2018 | 28.68 | 29.02 | 28.21 | 28.38 | 1,612,715 | -0.05(-0.19%) |
Nov 13, 2018 | 28.43 | 28.86 | 28.31 | 28.44 | 1,394,006 | +0.24(+0.84%) |
Nov 12, 2018 | 28.67 | 28.82 | 28.14 | 28.20 | 1,316,034 | -0.62(-2.16%) |
Nov 09, 2018 | 29.12 | 29.36 | 28.55 | 28.82 | 1,161,228 | -0.32(-1.11%) |
Nov 08, 2018 | 28.54 | 29.36 | 28.40 | 29.14 | 1,833,634 | +0.38(+1.31%) |
Nov 07, 2018 | 28.93 | 29.01 | 28.23 | 28.77 | 2,075,126 | +0.06(+0.21%) |
Nov 06, 2018 | 28.94 | 29.00 | 28.51 | 28.71 | 1,052,317 | -0.37(-1.27%) |
Nov 05, 2018 | 29.14 | 29.36 | 28.59 | 29.07 | 1,789,404 | -0.05(-0.16%) |
Nov 02, 2018 | 29.25 | 29.45 | 28.80 | 29.12 | 1,721,507 | +0.25(+0.85%) |
Nov 01, 2018 | 27.76 | 28.94 | 27.74 | 28.87 | 2,428,939 | +1.02(+3.66%) |
Oct 31, 2018 | 28.07 | 28.25 | 27.62 | 27.85 | 5,128,953 | +0.02(+0.06%) |
Oct 30, 2018 | 26.63 | 27.89 | 26.31 | 27.84 | 3,817,125 | +1.40(+5.31%) |
Oct 29, 2018 | 26.84 | 27.48 | 26.14 | 26.43 | 4,704,859 | -0.22(-0.83%) |
Oct 26, 2018 | 28.58 | 28.75 | 26.64 | 26.66 | 5,247,299 | -2.89(-9.79%) |
Oct 25, 2018 | 29.04 | 29.67 | 28.94 | 29.55 | 1,904,554 | +0.71(+2.45%) |
Oct 24, 2018 | 29.43 | 29.78 | 28.80 | 28.84 | 1,868,643 | -0.66(-2.24%) |
Oct 23, 2018 | 28.85 | 29.68 | 28.44 | 29.50 | 1,533,548 | +0.23(+0.79%) |
Oct 22, 2018 | 29.48 | 29.50 | 29.07 | 29.27 | 1,299,442 | -0.09(-0.31%) |
Oct 19, 2018 | 29.63 | 29.68 | 29.23 | 29.37 | 1,179,739 | -0.25(-0.85%) |
Oct 18, 2018 | 30.03 | 30.07 | 29.36 | 29.62 | 1,731,412 | -0.48(-1.58%) |
Oct 17, 2018 | 30.10 | 30.23 | 29.50 | 30.09 | 1,338,188 | -0.34(-1.11%) |
Oct 16, 2018 | 29.98 | 30.52 | 29.56 | 30.43 | 1,340,790 | +0.60(+2.01%) |
Oct 15, 2018 | 29.63 | 30.17 | 29.63 | 29.83 | 1,420,484 | -0.02(-0.08%) |
Oct 12, 2018 | 30.37 | 30.40 | 29.61 | 29.86 | 1,807,152 | -0.11(-0.36%) |
Oct 11, 2018 | 30.71 | 30.92 | 29.93 | 29.96 | 1,640,998 | -0.68(-2.20%) |
Oct 10, 2018 | 31.18 | 31.26 | 30.61 | 30.64 | 2,040,039 | -0.34(-1.09%) |
Oct 09, 2018 | 32.51 | 32.61 | 30.88 | 30.98 | 2,047,523 | -1.55(-4.76%) |
Oct 08, 2018 | 32.10 | 32.56 | 32.07 | 32.53 | 1,250,263 | +0.36(+1.12%) |
Oct 05, 2018 | 32.65 | 32.79 | 31.87 | 32.17 | 1,051,467 | -0.41(-1.25%) |
Oct 04, 2018 | 33.00 | 33.10 | 32.40 | 32.57 | 1,420,139 | -0.68(-2.03%) |
Oct 03, 2018 | 33.12 | 33.49 | 32.83 | 33.25 | 1,691,521 | +0.24(+0.72%) |
Oct 02, 2018 | 33.39 | 33.55 | 32.99 | 33.01 | 1,145,675 | -0.46(-1.38%) |