Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.94 | 28.22 | 27.46 | 28.07 | 1,519,894 | +0.19(+0.67%) |
Dec 28, 2018 | 28.14 | 28.37 | 27.45 | 27.88 | 1,952,558 | -0.21(-0.75%) |
Dec 27, 2018 | 27.20 | 28.09 | 26.96 | 28.09 | 1,675,712 | +0.30(+1.08%) |
Dec 26, 2018 | 27.00 | 27.83 | 26.23 | 27.80 | 2,001,012 | +0.97(+3.61%) |
Dec 24, 2018 | 27.06 | 27.48 | 26.44 | 26.83 | 942,554 | -0.46(-1.69%) |
Dec 21, 2018 | 27.57 | 28.12 | 27.18 | 27.29 | 5,061,652 | -0.15(-0.56%) |
Dec 20, 2018 | 27.36 | 27.93 | 26.90 | 27.44 | 2,897,234 | +0.05(+0.18%) |
Dec 19, 2018 | 27.80 | 28.86 | 27.24 | 27.39 | 2,115,156 | -0.40(-1.42%) |
Dec 18, 2018 | 27.67 | 28.46 | 27.59 | 27.79 | 2,996,645 | +0.31(+1.12%) |
Dec 17, 2018 | 27.80 | 28.40 | 27.26 | 27.48 | 2,732,766 | -0.50(-1.79%) |
Dec 14, 2018 | 27.70 | 28.43 | 27.66 | 27.98 | 2,423,959 | +0.14(+0.49%) |
Dec 13, 2018 | 28.57 | 28.69 | 27.76 | 27.84 | 2,520,279 | -0.55(-1.93%) |
Dec 12, 2018 | 28.66 | 28.92 | 28.35 | 28.39 | 1,964,704 | +0.21(+0.75%) |
Dec 11, 2018 | 29.09 | 29.29 | 28.09 | 28.18 | 2,031,455 | +0.00(+0.00%) |
Dec 10, 2018 | 28.64 | 28.89 | 27.94 | 28.18 | 3,007,633 | -0.69(-2.41%) |
Dec 07, 2018 | 30.04 | 30.77 | 28.73 | 28.88 | 2,069,387 | -1.24(-4.13%) |
Dec 06, 2018 | 29.81 | 30.31 | 29.30 | 30.12 | 2,801,163 | -0.30(-0.98%) |
Dec 04, 2018 | 32.83 | 33.06 | 30.24 | 30.42 | 3,689,898 | -2.46(-7.49%) |
Dec 03, 2018 | 33.09 | 33.45 | 32.60 | 32.89 | 2,660,147 | +0.90(+2.83%) |
Nov 30, 2018 | 31.50 | 32.13 | 31.46 | 31.98 | 2,622,346 | +0.31(+0.97%) |
Nov 29, 2018 | 32.12 | 32.25 | 31.47 | 31.67 | 1,673,386 | -0.52(-1.62%) |
Nov 28, 2018 | 31.50 | 32.20 | 30.89 | 32.20 | 1,540,500 | +0.73(+2.33%) |
Nov 27, 2018 | 31.86 | 32.16 | 31.08 | 31.47 | 2,257,955 | -0.70(-2.18%) |
Nov 26, 2018 | 32.12 | 32.56 | 32.00 | 32.16 | 1,455,590 | +0.40(+1.27%) |
Nov 23, 2018 | 31.51 | 32.16 | 31.44 | 31.76 | 557,221 | +0.02(+0.08%) |
Nov 21, 2018 | 31.74 | 31.74 | 31.74 | 0 | +1.01(+3.27%) | |
Nov 20, 2018 | 31.26 | 31.66 | 30.68 | 30.73 | 1,813,091 | -0.97(-3.07%) |
Nov 19, 2018 | 31.93 | 32.25 | 31.58 | 31.71 | 1,357,900 | -0.30(-0.93%) |
Nov 16, 2018 | 31.84 | 32.38 | 31.63 | 32.00 | 3,002,879 | +0.00(+0.00%) |
Nov 15, 2018 | 31.21 | 32.29 | 30.57 | 32.00 | 2,519,620 | +0.48(+1.53%) |
Nov 14, 2018 | 30.74 | 31.81 | 30.74 | 31.52 | 2,974,444 | +1.07(+3.51%) |
Nov 13, 2018 | 30.70 | 31.28 | 30.40 | 30.45 | 2,684,791 | -0.04(-0.13%) |
Nov 12, 2018 | 31.13 | 31.37 | 30.43 | 30.49 | 2,316,037 | -0.72(-2.29%) |
Nov 09, 2018 | 31.86 | 31.90 | 30.93 | 31.21 | 2,439,691 | -1.09(-3.36%) |
Nov 08, 2018 | 32.19 | 32.68 | 32.12 | 32.29 | 2,402,340 | -0.06(-0.20%) |
Nov 07, 2018 | 32.33 | 32.49 | 31.51 | 32.36 | 2,437,720 | +0.19(+0.60%) |
Nov 06, 2018 | 31.64 | 32.25 | 31.64 | 32.16 | 2,502,794 | +0.48(+1.52%) |
Nov 05, 2018 | 32.37 | 32.69 | 31.59 | 31.68 | 2,939,092 | -0.80(-2.48%) |
Nov 02, 2018 | 33.24 | 33.49 | 32.29 | 32.49 | 2,992,189 | -0.53(-1.61%) |
Nov 01, 2018 | 32.00 | 33.09 | 31.72 | 33.02 | 3,725,076 | +1.31(+4.14%) |
Oct 31, 2018 | 31.97 | 32.29 | 31.54 | 31.71 | 3,843,971 | +0.41(+1.31%) |
Oct 30, 2018 | 31.80 | 32.10 | 30.92 | 31.30 | 3,807,983 | -0.53(-1.67%) |
Oct 29, 2018 | 31.91 | 33.18 | 31.35 | 31.83 | 6,953,592 | +1.21(+3.97%) |
Oct 26, 2018 | 29.80 | 31.27 | 29.25 | 30.61 | 4,145,785 | +0.27(+0.87%) |
Oct 25, 2018 | 29.70 | 30.90 | 28.95 | 30.35 | 4,552,389 | +1.55(+5.39%) |
Oct 24, 2018 | 30.01 | 30.07 | 28.75 | 28.79 | 3,875,595 | -1.43(-4.74%) |
Oct 23, 2018 | 29.09 | 30.50 | 28.73 | 30.23 | 4,454,366 | +0.76(+2.59%) |
Oct 22, 2018 | 29.73 | 29.86 | 29.28 | 29.46 | 2,367,573 | -0.05(-0.16%) |
Oct 19, 2018 | 29.12 | 29.78 | 28.82 | 29.51 | 2,918,108 | -0.18(-0.62%) |
Oct 18, 2018 | 30.25 | 30.63 | 29.64 | 29.70 | 4,430,776 | -0.80(-2.61%) |
Oct 17, 2018 | 30.58 | 30.75 | 30.08 | 30.49 | 2,769,575 | -0.31(-1.02%) |
Oct 16, 2018 | 30.93 | 30.95 | 30.39 | 30.81 | 3,079,511 | +0.34(+1.11%) |
Oct 15, 2018 | 30.40 | 30.93 | 30.28 | 30.47 | 2,601,176 | +0.02(+0.05%) |
Oct 12, 2018 | 30.98 | 31.22 | 30.07 | 30.45 | 4,189,786 | -0.02(-0.05%) |
Oct 11, 2018 | 31.03 | 31.88 | 30.44 | 30.47 | 3,978,422 | -0.57(-1.84%) |
Oct 10, 2018 | 32.64 | 32.64 | 31.02 | 31.04 | 5,985,481 | -1.87(-5.67%) |
Oct 09, 2018 | 33.84 | 33.89 | 32.78 | 32.91 | 3,272,423 | -1.08(-3.17%) |
Oct 08, 2018 | 33.30 | 34.05 | 33.26 | 33.98 | 2,512,805 | +0.43(+1.30%) |
Oct 05, 2018 | 34.31 | 34.31 | 33.41 | 33.55 | 2,935,758 | -1.01(-2.93%) |
Oct 04, 2018 | 35.23 | 35.23 | 34.13 | 34.56 | 3,207,774 | -0.56(-1.60%) |
Oct 03, 2018 | 34.94 | 35.38 | 34.62 | 35.13 | 3,418,050 | +0.35(+1.02%) |
Oct 02, 2018 | 34.67 | 34.98 | 34.32 | 34.77 | 2,292,578 | +0.50(+1.46%) |