Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.66 | 22.85 | 21.99 | 22.09 | 1,162,000 | -0.40(-1.78%) |
Dec 28, 2018 | 22.75 | 22.92 | 21.96 | 22.49 | 1,168,100 | -0.21(-0.93%) |
Dec 27, 2018 | 22.33 | 22.72 | 22.04 | 22.70 | 1,435,196 | -0.01(-0.04%) |
Dec 26, 2018 | 21.59 | 22.73 | 21.49 | 22.71 | 1,074,125 | +1.23(+5.73%) |
Dec 24, 2018 | 22.00 | 22.19 | 21.36 | 21.48 | 1,295,900 | -0.66(-2.98%) |
Dec 21, 2018 | 23.22 | 23.45 | 21.89 | 22.14 | 3,380,100 | -1.31(-5.59%) |
Dec 20, 2018 | 24.19 | 24.21 | 22.67 | 23.45 | 2,337,762 | -0.92(-3.78%) |
Dec 19, 2018 | 26.81 | 26.83 | 23.97 | 24.37 | 3,333,175 | -2.44(-9.10%) |
Dec 18, 2018 | 28.23 | 28.23 | 26.37 | 26.81 | 1,328,445 | -1.14(-4.08%) |
Dec 17, 2018 | 28.33 | 29.17 | 27.83 | 27.95 | 3,030,090 | -0.40(-1.41%) |
Dec 14, 2018 | 27.21 | 28.35 | 27.20 | 28.35 | 1,437,500 | +0.79(+2.87%) |
Dec 13, 2018 | 27.82 | 27.97 | 27.12 | 27.56 | 1,077,044 | -0.12(-0.43%) |
Dec 12, 2018 | 28.24 | 28.66 | 27.67 | 27.68 | 868,264 | -0.14(-0.50%) |
Dec 11, 2018 | 28.07 | 28.15 | 27.54 | 27.82 | 1,014,258 | +0.12(+0.43%) |
Dec 10, 2018 | 26.85 | 27.87 | 26.64 | 27.70 | 1,926,023 | +0.76(+2.82%) |
Dec 07, 2018 | 27.66 | 27.98 | 26.68 | 26.94 | 2,240,600 | -0.79(-2.85%) |
Dec 06, 2018 | 27.46 | 27.81 | 26.73 | 27.73 | 2,468,377 | -0.02(-0.07%) |
Dec 04, 2018 | 28.54 | 28.79 | 27.62 | 27.75 | 2,447,200 | -0.79(-2.77%) |
Dec 03, 2018 | 28.94 | 28.94 | 28.20 | 28.54 | 2,229,114 | +0.06(+0.21%) |
Nov 30, 2018 | 28.45 | 28.78 | 27.93 | 28.48 | 1,364,300 | -0.13(-0.45%) |
Nov 29, 2018 | 28.10 | 29.02 | 27.74 | 28.61 | 1,982,308 | +0.40(+1.42%) |
Nov 28, 2018 | 27.90 | 28.41 | 27.61 | 28.21 | 3,122,413 | +0.35(+1.26%) |
Nov 27, 2018 | 27.13 | 28.03 | 26.67 | 27.86 | 2,992,042 | +0.69(+2.54%) |
Nov 26, 2018 | 26.87 | 27.33 | 26.75 | 27.17 | 2,153,254 | +0.56(+2.10%) |
Nov 23, 2018 | 26.30 | 27.35 | 26.29 | 26.61 | 1,468,900 | +0.15(+0.57%) |
Nov 21, 2018 | 26.46 | 26.46 | 26.46 | 0 | +1.88(+7.65%) | |
Nov 20, 2018 | 24.17 | 25.36 | 24.14 | 24.58 | 1,766,713 | -0.10(-0.41%) |
Nov 19, 2018 | 24.69 | 25.15 | 24.52 | 24.68 | 1,653,988 | -0.16(-0.64%) |
Nov 16, 2018 | 24.91 | 25.50 | 24.52 | 24.84 | 1,546,800 | -0.28(-1.11%) |
Nov 15, 2018 | 24.50 | 25.32 | 24.24 | 25.12 | 1,392,443 | +0.53(+2.16%) |
Nov 14, 2018 | 24.83 | 25.14 | 24.49 | 24.59 | 1,588,056 | +0.00(+0.00%) |
Nov 13, 2018 | 23.61 | 24.89 | 23.61 | 24.59 | 2,264,298 | +0.86(+3.62%) |
Nov 12, 2018 | 24.69 | 24.76 | 23.70 | 23.73 | 1,949,192 | -1.02(-4.12%) |
Nov 09, 2018 | 25.49 | 25.67 | 24.46 | 24.75 | 1,815,900 | -0.85(-3.32%) |
Nov 08, 2018 | 26.26 | 26.62 | 25.41 | 25.60 | 1,764,892 | -0.84(-3.18%) |
Nov 07, 2018 | 25.46 | 27.30 | 24.70 | 26.44 | 5,085,711 | +0.96(+3.77%) |
Nov 06, 2018 | 25.13 | 25.72 | 24.86 | 25.48 | 1,664,315 | +0.32(+1.27%) |
Nov 05, 2018 | 27.01 | 27.67 | 23.92 | 25.16 | 4,135,415 | -1.13(-4.30%) |
Nov 02, 2018 | 27.04 | 27.22 | 25.87 | 26.29 | 3,400,000 | -0.42(-1.57%) |
Nov 01, 2018 | 27.11 | 27.27 | 26.01 | 26.71 | 2,105,350 | +0.59(+2.26%) |
Oct 31, 2018 | 26.39 | 26.79 | 26.02 | 26.12 | 1,836,026 | +0.24(+0.93%) |
Oct 30, 2018 | 25.06 | 26.00 | 25.03 | 25.88 | 1,403,812 | +0.80(+3.19%) |
Oct 29, 2018 | 26.41 | 26.70 | 24.73 | 25.08 | 2,403,239 | -1.01(-3.87%) |
Oct 26, 2018 | 26.39 | 26.55 | 25.64 | 26.09 | 1,050,500 | -0.70(-2.61%) |
Oct 25, 2018 | 25.95 | 26.98 | 25.95 | 26.79 | 1,584,058 | +0.99(+3.84%) |
Oct 24, 2018 | 27.30 | 27.50 | 25.78 | 25.80 | 2,484,911 | -1.84(-6.66%) |
Oct 23, 2018 | 28.35 | 28.35 | 27.57 | 27.64 | 1,232,589 | -1.17(-4.06%) |
Oct 22, 2018 | 29.09 | 29.35 | 28.67 | 28.81 | 737,868 | -0.22(-0.76%) |
Oct 19, 2018 | 29.43 | 29.59 | 28.82 | 29.03 | 700,900 | -0.41(-1.39%) |
Oct 18, 2018 | 30.02 | 30.15 | 29.20 | 29.44 | 841,997 | -0.74(-2.45%) |
Oct 17, 2018 | 30.50 | 30.55 | 29.82 | 30.18 | 1,021,328 | -0.36(-1.18%) |
Oct 16, 2018 | 29.17 | 30.61 | 28.69 | 30.54 | 1,501,528 | +1.54(+5.31%) |
Oct 15, 2018 | 29.19 | 29.32 | 28.82 | 29.00 | 1,212,384 | -0.34(-1.16%) |
Oct 12, 2018 | 28.92 | 29.69 | 28.84 | 29.34 | 1,230,700 | +0.83(+2.91%) |
Oct 11, 2018 | 28.53 | 29.08 | 28.25 | 28.51 | 1,422,239 | -0.13(-0.45%) |
Oct 10, 2018 | 29.00 | 29.27 | 28.32 | 28.64 | 1,361,511 | -0.53(-1.82%) |
Oct 09, 2018 | 28.64 | 29.31 | 28.59 | 29.17 | 1,634,485 | +0.52(+1.82%) |
Oct 08, 2018 | 28.63 | 28.88 | 28.28 | 28.65 | 1,197,706 | -0.31(-1.07%) |
Oct 05, 2018 | 29.06 | 29.27 | 28.16 | 28.96 | 1,660,600 | +0.03(+0.10%) |
Oct 04, 2018 | 29.45 | 29.46 | 28.57 | 28.93 | 1,936,314 | -0.53(-1.80%) |
Oct 03, 2018 | 29.35 | 30.20 | 29.18 | 29.46 | 1,834,734 | +0.03(+0.10%) |
Oct 02, 2018 | 31.62 | 31.73 | 28.90 | 29.43 | 3,992,276 | -0.57(-1.90%) |