Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.24 | 24.32 | 23.88 | 24.03 | 5,898,288 | -0.19(-0.80%) |
Dec 28, 2018 | 24.44 | 24.70 | 23.79 | 24.23 | 7,262,024 | -0.02(-0.07%) |
Dec 27, 2018 | 23.90 | 24.25 | 23.09 | 24.24 | 8,605,124 | -0.07(-0.30%) |
Dec 26, 2018 | 23.07 | 24.33 | 23.03 | 24.32 | 9,579,870 | +1.60(+7.03%) |
Dec 24, 2018 | 22.55 | 23.19 | 22.39 | 22.72 | 4,984,959 | -0.04(-0.18%) |
Dec 21, 2018 | 23.56 | 24.15 | 22.70 | 22.76 | 12,796,145 | -0.74(-3.16%) |
Dec 20, 2018 | 24.31 | 24.37 | 23.02 | 23.50 | 11,312,787 | -1.04(-4.24%) |
Dec 19, 2018 | 25.20 | 25.44 | 24.43 | 24.54 | 9,738,886 | -0.52(-2.06%) |
Dec 18, 2018 | 24.57 | 25.09 | 24.49 | 25.06 | 8,867,860 | +0.62(+2.54%) |
Dec 17, 2018 | 24.49 | 25.03 | 24.02 | 24.44 | 9,553,091 | -0.27(-1.08%) |
Dec 14, 2018 | 24.60 | 25.47 | 24.49 | 24.70 | 8,265,186 | -0.15(-0.62%) |
Dec 13, 2018 | 25.72 | 25.87 | 24.52 | 24.86 | 10,217,009 | -0.84(-3.27%) |
Dec 12, 2018 | 25.73 | 25.96 | 25.20 | 25.70 | 7,361,627 | +0.30(+1.19%) |
Dec 11, 2018 | 25.78 | 26.18 | 25.12 | 25.40 | 6,753,536 | -0.04(-0.16%) |
Dec 10, 2018 | 25.67 | 25.87 | 24.66 | 25.44 | 8,764,530 | +0.16(+0.63%) |
Dec 07, 2018 | 25.75 | 25.96 | 25.09 | 25.28 | 7,749,951 | -0.54(-2.10%) |
Dec 06, 2018 | 25.48 | 25.83 | 24.92 | 25.82 | 9,708,538 | -0.04(-0.15%) |
Dec 04, 2018 | 27.28 | 27.38 | 25.79 | 25.86 | 10,967,260 | -1.54(-5.62%) |
Dec 03, 2018 | 27.67 | 27.96 | 26.84 | 27.40 | 8,117,657 | +0.10(+0.38%) |
Nov 30, 2018 | 26.70 | 27.58 | 26.62 | 27.29 | 8,851,517 | +0.38(+1.42%) |
Nov 29, 2018 | 27.50 | 27.60 | 26.34 | 26.91 | 10,978,667 | -0.54(-1.98%) |
Nov 28, 2018 | 27.17 | 27.53 | 26.67 | 27.45 | 8,655,013 | +0.42(+1.56%) |
Nov 27, 2018 | 25.83 | 27.06 | 25.79 | 27.03 | 10,774,030 | +1.06(+4.08%) |
Nov 26, 2018 | 25.64 | 26.03 | 25.29 | 25.97 | 10,978,298 | +0.44(+1.72%) |
Nov 23, 2018 | 26.11 | 26.26 | 25.37 | 25.53 | 5,146,866 | -0.46(-1.78%) |
Nov 21, 2018 | 25.99 | 25.99 | 25.99 | 0 | +0.51(+2.00%) | |
Nov 20, 2018 | 25.37 | 25.79 | 25.07 | 25.48 | 12,664,262 | -0.90(-3.42%) |
Nov 19, 2018 | 26.54 | 26.93 | 25.97 | 26.38 | 13,061,249 | -0.18(-0.66%) |
Nov 16, 2018 | 25.32 | 26.64 | 24.44 | 26.56 | 19,960,830 | +0.82(+3.19%) |
Nov 15, 2018 | 25.92 | 26.16 | 25.06 | 25.74 | 21,579,750 | -0.76(-2.86%) |
Nov 14, 2018 | 28.07 | 29.77 | 26.32 | 26.50 | 37,179,792 | -2.05(-7.18%) |
Nov 13, 2018 | 29.76 | 29.93 | 28.27 | 28.55 | 15,372,870 | -1.00(-3.40%) |
Nov 12, 2018 | 30.24 | 30.59 | 29.49 | 29.55 | 9,538,582 | -0.58(-1.93%) |
Nov 09, 2018 | 30.00 | 30.25 | 29.64 | 30.13 | 7,283,923 | -0.01(-0.03%) |
Nov 08, 2018 | 29.75 | 30.25 | 29.20 | 30.14 | 9,118,786 | +0.48(+1.61%) |
Nov 07, 2018 | 29.57 | 29.78 | 28.65 | 29.66 | 11,790,618 | +0.13(+0.43%) |
Nov 06, 2018 | 29.32 | 29.55 | 28.95 | 29.53 | 7,791,381 | +0.22(+0.76%) |
Nov 05, 2018 | 28.38 | 29.32 | 28.14 | 29.31 | 8,988,859 | +0.97(+3.40%) |
Nov 02, 2018 | 28.14 | 28.90 | 27.88 | 28.35 | 10,045,109 | +0.76(+2.75%) |
Nov 01, 2018 | 27.17 | 27.75 | 26.93 | 27.59 | 7,090,875 | +0.24(+0.87%) |
Oct 31, 2018 | 28.53 | 28.62 | 27.34 | 27.35 | 11,824,707 | -1.14(-4.00%) |
Oct 30, 2018 | 27.28 | 28.53 | 27.17 | 28.49 | 11,683,473 | +1.39(+5.12%) |
Oct 29, 2018 | 26.18 | 27.98 | 26.11 | 27.10 | 14,416,114 | +1.28(+4.97%) |
Oct 26, 2018 | 26.38 | 26.85 | 25.59 | 25.82 | 9,807,394 | -0.57(-2.18%) |
Oct 25, 2018 | 25.74 | 26.54 | 25.63 | 26.39 | 8,626,870 | +0.69(+2.70%) |
Oct 24, 2018 | 25.97 | 26.70 | 25.61 | 25.70 | 8,177,904 | -0.26(-0.98%) |
Oct 23, 2018 | 25.79 | 26.01 | 25.04 | 25.95 | 9,187,132 | -0.28(-1.06%) |
Oct 22, 2018 | 26.06 | 26.57 | 25.92 | 26.23 | 9,417,166 | +0.44(+1.70%) |
Oct 19, 2018 | 25.83 | 25.95 | 25.32 | 25.79 | 9,331,587 | -0.06(-0.22%) |
Oct 18, 2018 | 25.32 | 25.92 | 25.31 | 25.85 | 10,334,272 | +0.45(+1.79%) |
Oct 17, 2018 | 26.66 | 26.80 | 25.24 | 25.40 | 13,469,641 | -1.33(-4.98%) |
Oct 16, 2018 | 26.72 | 26.78 | 26.18 | 26.73 | 8,239,002 | +0.10(+0.36%) |
Oct 15, 2018 | 26.58 | 26.97 | 26.50 | 26.63 | 7,230,234 | +0.01(+0.03%) |
Oct 12, 2018 | 26.15 | 27.01 | 26.03 | 26.62 | 10,270,914 | +0.99(+3.86%) |
Oct 11, 2018 | 26.38 | 27.08 | 25.44 | 25.63 | 10,145,909 | -0.49(-1.89%) |
Oct 10, 2018 | 26.37 | 26.60 | 26.08 | 26.13 | 6,439,073 | -0.23(-0.88%) |
Oct 09, 2018 | 26.42 | 26.84 | 26.20 | 26.36 | 7,502,687 | -0.10(-0.39%) |
Oct 08, 2018 | 26.15 | 26.53 | 25.76 | 26.46 | 5,893,100 | +0.28(+1.07%) |
Oct 05, 2018 | 26.22 | 26.68 | 25.80 | 26.18 | 11,302,644 | -0.03(-0.12%) |
Oct 04, 2018 | 26.62 | 26.86 | 25.91 | 26.22 | 11,505,227 | -0.42(-1.59%) |
Oct 03, 2018 | 26.42 | 26.76 | 25.98 | 26.64 | 8,858,626 | +0.30(+1.12%) |
Oct 02, 2018 | 27.68 | 28.12 | 26.34 | 26.34 | 10,151,401 | -1.34(-4.84%) |