Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.11 | 21.46 | 20.66 | 20.91 | 5,561,588 | -0.07(-0.34%) |
Dec 28, 2018 | 21.51 | 21.62 | 20.91 | 20.98 | 6,095,549 | -0.32(-1.50%) |
Dec 27, 2018 | 21.11 | 21.30 | 20.40 | 21.30 | 6,805,425 | -0.24(-1.11%) |
Dec 26, 2018 | 20.43 | 21.55 | 19.56 | 21.54 | 9,581,400 | +1.31(+6.46%) |
Dec 24, 2018 | 20.84 | 20.97 | 20.12 | 20.23 | 3,822,352 | -0.92(-4.33%) |
Dec 21, 2018 | 21.39 | 21.90 | 20.96 | 21.15 | 12,514,138 | -0.36(-1.67%) |
Dec 20, 2018 | 22.54 | 23.14 | 21.38 | 21.51 | 7,747,727 | -1.39(-6.09%) |
Dec 19, 2018 | 23.46 | 24.04 | 22.73 | 22.90 | 7,428,175 | -0.39(-1.68%) |
Dec 18, 2018 | 24.02 | 24.14 | 23.14 | 23.29 | 10,289,695 | -0.74(-3.08%) |
Dec 17, 2018 | 23.93 | 24.59 | 23.86 | 24.03 | 8,311,164 | -0.06(-0.23%) |
Dec 14, 2018 | 24.63 | 25.07 | 23.96 | 24.09 | 8,659,645 | -0.84(-3.39%) |
Dec 13, 2018 | 24.80 | 25.12 | 24.13 | 24.93 | 7,475,630 | -0.02(-0.10%) |
Dec 12, 2018 | 24.76 | 25.69 | 24.69 | 24.95 | 7,546,721 | +0.61(+2.49%) |
Dec 11, 2018 | 25.25 | 25.48 | 23.80 | 24.35 | 8,604,730 | -0.55(-2.21%) |
Dec 10, 2018 | 25.94 | 26.22 | 24.33 | 24.90 | 8,485,009 | -1.39(-5.30%) |
Dec 07, 2018 | 27.79 | 28.13 | 26.25 | 26.29 | 6,474,709 | -0.71(-2.63%) |
Dec 06, 2018 | 27.22 | 27.26 | 26.26 | 27.00 | 7,088,679 | -0.91(-3.25%) |
Dec 04, 2018 | 28.99 | 29.13 | 27.83 | 27.91 | 4,534,719 | -1.15(-3.97%) |
Dec 03, 2018 | 28.99 | 29.54 | 28.70 | 29.06 | 4,618,562 | +1.08(+3.87%) |
Nov 30, 2018 | 27.89 | 28.03 | 27.27 | 27.98 | 6,773,265 | -0.33(-1.15%) |
Nov 29, 2018 | 28.24 | 28.78 | 28.04 | 28.31 | 3,755,675 | +0.22(+0.79%) |
Nov 28, 2018 | 27.93 | 28.36 | 27.54 | 28.08 | 4,927,218 | +0.14(+0.51%) |
Nov 27, 2018 | 28.05 | 28.31 | 27.66 | 27.94 | 5,062,692 | -0.23(-0.82%) |
Nov 26, 2018 | 28.16 | 28.59 | 27.85 | 28.17 | 5,946,502 | +0.41(+1.46%) |
Nov 23, 2018 | 27.68 | 27.95 | 27.24 | 27.77 | 2,336,098 | -0.93(-3.25%) |
Nov 21, 2018 | 28.70 | 28.70 | 28.70 | 0 | +1.08(+3.92%) | |
Nov 20, 2018 | 28.37 | 28.62 | 27.30 | 27.61 | 7,181,716 | -1.48(-5.09%) |
Nov 19, 2018 | 29.38 | 29.80 | 28.97 | 29.10 | 4,184,176 | -0.72(-2.40%) |
Nov 16, 2018 | 29.53 | 29.98 | 29.23 | 29.81 | 5,475,210 | +0.35(+1.19%) |
Nov 15, 2018 | 28.57 | 29.69 | 28.47 | 29.46 | 5,510,197 | +0.69(+2.41%) |
Nov 14, 2018 | 28.87 | 29.34 | 28.43 | 28.77 | 6,965,348 | +0.70(+2.50%) |
Nov 13, 2018 | 28.73 | 29.36 | 28.04 | 28.07 | 6,606,062 | -0.65(-2.25%) |
Nov 12, 2018 | 29.91 | 29.97 | 28.68 | 28.71 | 4,768,985 | -0.82(-2.78%) |
Nov 09, 2018 | 27.98 | 29.80 | 27.89 | 29.53 | 9,827,883 | +0.84(+2.94%) |
Nov 08, 2018 | 29.82 | 30.13 | 28.61 | 28.69 | 5,266,968 | -1.43(-4.73%) |
Nov 07, 2018 | 30.34 | 30.76 | 29.74 | 30.12 | 4,569,201 | +0.37(+1.26%) |
Nov 06, 2018 | 30.09 | 30.27 | 29.40 | 29.74 | 3,609,088 | -0.19(-0.64%) |
Nov 05, 2018 | 29.22 | 30.16 | 29.18 | 29.93 | 5,135,012 | +1.31(+4.56%) |
Nov 02, 2018 | 29.48 | 29.84 | 28.28 | 28.63 | 8,968,999 | -0.36(-1.24%) |
Nov 01, 2018 | 30.03 | 30.97 | 28.43 | 28.98 | 11,748,715 | -1.15(-3.81%) |
Oct 31, 2018 | 30.19 | 31.11 | 30.03 | 30.13 | 6,087,956 | +0.30(+1.01%) |
Oct 30, 2018 | 28.47 | 29.88 | 28.41 | 29.83 | 6,026,575 | +1.01(+3.51%) |
Oct 29, 2018 | 29.98 | 30.19 | 28.36 | 28.82 | 4,897,233 | -0.96(-3.24%) |
Oct 26, 2018 | 29.93 | 30.21 | 29.15 | 29.78 | 4,063,783 | -0.61(-1.99%) |
Oct 25, 2018 | 30.67 | 30.99 | 30.06 | 30.39 | 4,386,166 | +0.14(+0.47%) |
Oct 24, 2018 | 32.08 | 32.18 | 30.19 | 30.24 | 4,444,134 | -1.44(-4.55%) |
Oct 23, 2018 | 32.16 | 32.16 | 31.05 | 31.68 | 4,529,381 | -1.20(-3.66%) |
Oct 22, 2018 | 33.53 | 33.56 | 32.64 | 32.89 | 3,955,468 | -0.65(-1.92%) |
Oct 19, 2018 | 33.49 | 34.01 | 33.25 | 33.53 | 3,977,656 | +0.22(+0.65%) |
Oct 18, 2018 | 33.51 | 33.77 | 32.99 | 33.32 | 4,106,096 | -0.75(-2.19%) |
Oct 17, 2018 | 34.94 | 35.05 | 33.70 | 34.07 | 5,976,728 | -0.97(-2.76%) |
Oct 16, 2018 | 35.33 | 35.39 | 34.81 | 35.03 | 4,375,270 | -0.05(-0.13%) |
Oct 15, 2018 | 35.69 | 36.05 | 35.02 | 35.08 | 3,504,377 | -0.44(-1.24%) |
Oct 12, 2018 | 35.77 | 35.86 | 34.66 | 35.52 | 5,262,035 | +0.39(+1.12%) |
Oct 11, 2018 | 36.30 | 36.30 | 34.77 | 35.13 | 5,811,967 | -1.39(-3.81%) |
Oct 10, 2018 | 38.53 | 38.70 | 36.47 | 36.52 | 6,902,154 | -2.28(-5.88%) |
Oct 09, 2018 | 38.13 | 39.38 | 37.93 | 38.80 | 5,582,604 | +1.02(+2.71%) |
Oct 08, 2018 | 37.43 | 38.11 | 37.04 | 37.78 | 3,981,142 | +0.02(+0.04%) |
Oct 05, 2018 | 38.20 | 38.47 | 37.41 | 37.76 | 3,778,344 | -0.39(-1.03%) |
Oct 04, 2018 | 38.17 | 39.01 | 38.02 | 38.16 | 4,565,139 | -0.31(-0.82%) |
Oct 03, 2018 | 38.36 | 38.62 | 38.06 | 38.47 | 3,989,886 | +0.26(+0.68%) |
Oct 02, 2018 | 38.21 | 38.32 | 37.75 | 38.21 | 2,507,570 | +0.15(+0.39%) |