Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.01 | 27.33 | 26.87 | 27.22 | 2,210,233 | +0.36(+1.35%) |
Dec 28, 2018 | 27.68 | 27.74 | 26.79 | 26.86 | 2,896,075 | -0.69(-2.50%) |
Dec 27, 2018 | 26.91 | 27.55 | 26.56 | 27.55 | 2,804,724 | +0.23(+0.85%) |
Dec 26, 2018 | 25.97 | 27.31 | 25.64 | 27.31 | 4,005,581 | +1.55(+6.00%) |
Dec 24, 2018 | 26.09 | 26.59 | 25.76 | 25.77 | 2,141,981 | -0.85(-3.19%) |
Dec 21, 2018 | 26.57 | 27.34 | 26.39 | 26.61 | 8,186,748 | -0.21(-0.80%) |
Dec 20, 2018 | 27.60 | 27.91 | 26.29 | 26.83 | 6,369,292 | -0.74(-2.67%) |
Dec 19, 2018 | 28.34 | 28.95 | 27.46 | 27.56 | 4,771,190 | -0.70(-2.47%) |
Dec 18, 2018 | 28.28 | 28.65 | 28.05 | 28.26 | 4,143,955 | +0.25(+0.90%) |
Dec 17, 2018 | 28.71 | 29.19 | 27.84 | 28.01 | 4,292,338 | -0.81(-2.81%) |
Dec 14, 2018 | 28.51 | 29.16 | 28.47 | 28.82 | 3,762,955 | +0.02(+0.06%) |
Dec 13, 2018 | 28.89 | 29.38 | 28.55 | 28.80 | 6,219,271 | +0.00(+0.00%) |
Dec 12, 2018 | 29.88 | 30.28 | 28.76 | 28.80 | 10,557,141 | -1.95(-6.33%) |
Dec 11, 2018 | 31.55 | 31.81 | 30.68 | 30.75 | 3,042,313 | -0.19(-0.60%) |
Dec 10, 2018 | 31.14 | 31.50 | 30.47 | 30.94 | 4,610,686 | -0.30(-0.95%) |
Dec 07, 2018 | 32.32 | 32.71 | 31.11 | 31.24 | 4,630,157 | -0.96(-2.98%) |
Dec 06, 2018 | 32.20 | 32.23 | 30.76 | 32.20 | 5,719,473 | -0.66(-2.00%) |
Dec 04, 2018 | 34.06 | 34.44 | 32.77 | 32.85 | 4,428,756 | -1.47(-4.29%) |
Dec 03, 2018 | 34.35 | 34.76 | 33.90 | 34.32 | 4,031,876 | +0.80(+2.39%) |
Nov 30, 2018 | 33.52 | 33.78 | 33.13 | 33.52 | 5,167,920 | -0.16(-0.47%) |
Nov 29, 2018 | 32.82 | 33.97 | 32.82 | 33.68 | 4,123,056 | +0.79(+2.41%) |
Nov 28, 2018 | 32.98 | 33.08 | 32.10 | 32.89 | 3,599,748 | +0.24(+0.74%) |
Nov 27, 2018 | 33.06 | 33.36 | 32.50 | 32.65 | 3,065,477 | -0.66(-1.99%) |
Nov 26, 2018 | 32.78 | 33.36 | 32.78 | 33.31 | 3,262,308 | +0.72(+2.20%) |
Nov 23, 2018 | 32.55 | 32.75 | 32.21 | 32.59 | 1,584,107 | -0.43(-1.30%) |
Nov 21, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.71(+2.19%) | |
Nov 20, 2018 | 31.94 | 32.75 | 31.78 | 32.31 | 4,665,629 | -0.21(-0.66%) |
Nov 19, 2018 | 33.99 | 34.11 | 32.46 | 32.53 | 5,146,653 | -1.62(-4.74%) |
Nov 16, 2018 | 33.47 | 34.31 | 33.39 | 34.15 | 4,536,468 | +0.49(+1.47%) |
Nov 15, 2018 | 33.00 | 33.76 | 32.61 | 33.65 | 5,932,508 | +0.39(+1.18%) |
Nov 14, 2018 | 33.87 | 34.00 | 32.69 | 33.26 | 5,913,729 | -0.38(-1.13%) |
Nov 13, 2018 | 33.60 | 34.30 | 33.26 | 33.64 | 3,976,858 | -0.16(-0.47%) |
Nov 12, 2018 | 34.12 | 34.25 | 33.55 | 33.80 | 4,797,535 | -0.31(-0.90%) |
Nov 09, 2018 | 34.01 | 34.29 | 33.78 | 34.11 | 6,219,588 | -0.34(-0.97%) |
Nov 08, 2018 | 33.99 | 34.80 | 33.64 | 34.44 | 7,987,119 | +0.36(+1.07%) |
Nov 07, 2018 | 33.30 | 34.19 | 32.83 | 34.08 | 7,792,174 | +0.89(+2.69%) |
Nov 06, 2018 | 31.43 | 33.23 | 30.79 | 33.19 | 12,800,281 | +3.18(+10.61%) |
Nov 05, 2018 | 29.63 | 30.25 | 29.59 | 30.00 | 4,600,574 | +0.29(+0.97%) |
Nov 02, 2018 | 30.14 | 30.28 | 29.42 | 29.71 | 3,129,768 | -0.20(-0.65%) |
Nov 01, 2018 | 29.18 | 29.99 | 28.91 | 29.91 | 3,151,623 | +1.10(+3.81%) |
Oct 31, 2018 | 29.01 | 29.41 | 28.76 | 28.81 | 5,069,940 | +0.47(+1.64%) |
Oct 30, 2018 | 27.65 | 28.41 | 27.28 | 28.35 | 5,764,657 | +0.75(+2.73%) |
Oct 29, 2018 | 28.20 | 28.41 | 27.43 | 27.59 | 4,547,951 | -0.18(-0.64%) |
Oct 26, 2018 | 27.53 | 28.16 | 27.04 | 27.77 | 5,170,175 | -0.17(-0.60%) |
Oct 25, 2018 | 27.71 | 28.20 | 27.59 | 27.94 | 4,445,000 | +0.45(+1.63%) |
Oct 24, 2018 | 29.26 | 29.26 | 27.39 | 27.49 | 7,119,956 | -1.76(-6.02%) |
Oct 23, 2018 | 29.86 | 29.86 | 28.67 | 29.25 | 4,899,335 | -1.28(-4.18%) |
Oct 22, 2018 | 31.04 | 31.09 | 30.36 | 30.52 | 3,340,747 | -0.35(-1.15%) |
Oct 19, 2018 | 30.61 | 31.30 | 30.61 | 30.88 | 4,029,910 | +0.29(+0.94%) |
Oct 18, 2018 | 30.59 | 31.08 | 30.41 | 30.59 | 3,488,898 | -0.19(-0.61%) |
Oct 17, 2018 | 30.77 | 30.92 | 30.03 | 30.78 | 4,014,438 | -0.07(-0.24%) |
Oct 16, 2018 | 30.85 | 30.88 | 30.40 | 30.85 | 5,789,924 | +0.20(+0.64%) |
Oct 15, 2018 | 30.57 | 30.90 | 30.17 | 30.65 | 3,153,600 | +0.03(+0.09%) |
Oct 12, 2018 | 30.97 | 31.15 | 30.43 | 30.63 | 3,410,270 | +0.19(+0.61%) |
Oct 11, 2018 | 30.27 | 30.92 | 30.02 | 30.44 | 5,579,047 | +0.35(+1.18%) |
Oct 10, 2018 | 31.12 | 31.36 | 30.02 | 30.09 | 4,946,139 | -0.74(-2.39%) |
Oct 09, 2018 | 31.22 | 31.56 | 30.79 | 30.82 | 3,534,808 | -0.58(-1.84%) |
Oct 08, 2018 | 30.83 | 31.54 | 30.65 | 31.40 | 3,213,992 | +0.57(+1.84%) |
Oct 05, 2018 | 31.38 | 31.42 | 30.52 | 30.83 | 4,432,407 | -0.62(-1.98%) |
Oct 04, 2018 | 31.33 | 31.67 | 31.24 | 31.46 | 4,386,192 | +0.22(+0.72%) |
Oct 03, 2018 | 30.80 | 31.46 | 30.58 | 31.23 | 5,494,597 | +0.46(+1.48%) |
Oct 02, 2018 | 30.73 | 31.22 | 30.65 | 30.78 | 4,409,511 | +0.17(+0.55%) |