Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.59 | 24.65 | 24.05 | 24.41 | 5,772,062 | -0.07(-0.29%) |
Dec 28, 2018 | 24.37 | 24.77 | 24.30 | 24.48 | 4,568,004 | +0.18(+0.73%) |
Dec 27, 2018 | 24.42 | 24.42 | 23.46 | 24.30 | 8,295,589 | -0.31(-1.26%) |
Dec 26, 2018 | 23.71 | 24.61 | 23.59 | 24.61 | 6,137,143 | +1.00(+4.25%) |
Dec 24, 2018 | 24.31 | 24.39 | 23.60 | 23.61 | 4,060,623 | -0.71(-2.92%) |
Dec 21, 2018 | 24.47 | 25.36 | 24.29 | 24.32 | 12,371,618 | -0.25(-1.01%) |
Dec 20, 2018 | 24.91 | 25.04 | 24.18 | 24.57 | 12,948,912 | -0.49(-1.95%) |
Dec 19, 2018 | 25.47 | 25.62 | 24.91 | 25.05 | 6,480,092 | -0.28(-1.12%) |
Dec 18, 2018 | 25.72 | 26.05 | 25.10 | 25.34 | 8,485,423 | -0.33(-1.28%) |
Dec 17, 2018 | 26.23 | 26.30 | 25.52 | 25.67 | 7,014,749 | -0.56(-2.13%) |
Dec 14, 2018 | 26.26 | 26.98 | 26.12 | 26.23 | 8,929,023 | -0.19(-0.71%) |
Dec 13, 2018 | 26.40 | 26.57 | 26.11 | 26.41 | 6,674,826 | +0.01(+0.03%) |
Dec 12, 2018 | 26.21 | 26.62 | 26.15 | 26.40 | 9,027,783 | +0.45(+1.74%) |
Dec 11, 2018 | 25.84 | 26.07 | 25.63 | 25.95 | 6,013,340 | +0.40(+1.56%) |
Dec 10, 2018 | 25.96 | 25.98 | 24.98 | 25.55 | 8,223,479 | -0.34(-1.30%) |
Dec 07, 2018 | 26.20 | 26.44 | 25.73 | 25.89 | 12,207,786 | -0.35(-1.32%) |
Dec 06, 2018 | 25.38 | 26.32 | 24.65 | 26.23 | 18,604,736 | +0.82(+3.21%) |
Dec 04, 2018 | 26.31 | 26.60 | 25.34 | 25.42 | 15,634,608 | -0.99(-3.76%) |
Dec 03, 2018 | 26.16 | 26.49 | 25.77 | 26.41 | 10,547,373 | +0.09(+0.34%) |
Nov 30, 2018 | 26.86 | 27.14 | 26.21 | 26.32 | 11,302,772 | -0.62(-2.31%) |
Nov 29, 2018 | 26.75 | 27.18 | 26.75 | 26.94 | 5,114,384 | +0.10(+0.36%) |
Nov 28, 2018 | 26.80 | 27.02 | 26.63 | 26.85 | 5,700,927 | +0.19(+0.70%) |
Nov 27, 2018 | 26.23 | 26.70 | 26.23 | 26.66 | 7,895,379 | +0.42(+1.59%) |
Nov 26, 2018 | 26.60 | 26.84 | 26.15 | 26.24 | 6,055,674 | -0.11(-0.40%) |
Nov 23, 2018 | 26.02 | 26.52 | 25.85 | 26.35 | 2,013,410 | +0.14(+0.54%) |
Nov 21, 2018 | 26.21 | 26.21 | 26.21 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 26.74 | 26.93 | 26.15 | 26.26 | 7,396,991 | -0.86(-3.17%) |
Nov 19, 2018 | 26.84 | 27.29 | 26.82 | 27.12 | 6,562,910 | +0.28(+1.06%) |
Nov 16, 2018 | 26.51 | 26.85 | 26.28 | 26.84 | 5,105,132 | +0.19(+0.70%) |
Nov 15, 2018 | 26.74 | 26.91 | 26.40 | 26.65 | 6,604,081 | -0.23(-0.86%) |
Nov 14, 2018 | 27.51 | 27.79 | 26.63 | 26.88 | 9,589,517 | -0.84(-3.04%) |
Nov 13, 2018 | 27.64 | 27.96 | 27.52 | 27.73 | 7,703,167 | +0.01(+0.03%) |
Nov 12, 2018 | 27.58 | 28.26 | 27.49 | 27.72 | 6,709,156 | -0.02(-0.06%) |
Nov 09, 2018 | 27.65 | 28.04 | 27.37 | 27.73 | 7,849,450 | +0.04(+0.13%) |
Nov 08, 2018 | 27.66 | 27.96 | 27.49 | 27.70 | 6,378,161 | +0.03(+0.10%) |
Nov 07, 2018 | 27.39 | 28.05 | 27.34 | 27.67 | 8,818,467 | +0.43(+1.59%) |
Nov 06, 2018 | 27.00 | 27.29 | 26.89 | 27.24 | 6,884,681 | +0.19(+0.72%) |
Nov 05, 2018 | 26.52 | 27.12 | 26.46 | 27.05 | 7,909,771 | +0.39(+1.46%) |
Nov 02, 2018 | 25.84 | 26.96 | 25.84 | 26.66 | 13,176,432 | +0.74(+2.86%) |
Nov 01, 2018 | 26.54 | 26.55 | 25.67 | 25.91 | 10,453,285 | -0.38(-1.44%) |
Oct 31, 2018 | 26.55 | 26.85 | 25.44 | 26.29 | 15,108,117 | -0.29(-1.10%) |
Oct 30, 2018 | 25.06 | 26.68 | 24.93 | 26.59 | 20,968,808 | +1.64(+6.59%) |
Oct 29, 2018 | 24.42 | 25.45 | 23.80 | 24.94 | 13,499,109 | +0.57(+2.36%) |
Oct 26, 2018 | 24.54 | 24.73 | 24.01 | 24.37 | 9,835,213 | -0.37(-1.50%) |
Oct 25, 2018 | 24.75 | 25.00 | 24.51 | 24.74 | 6,532,642 | +0.04(+0.18%) |
Oct 24, 2018 | 25.04 | 25.37 | 24.62 | 24.69 | 8,704,129 | -0.42(-1.69%) |
Oct 23, 2018 | 24.48 | 25.17 | 24.31 | 25.12 | 9,319,857 | +0.40(+1.61%) |
Oct 22, 2018 | 24.35 | 24.92 | 24.32 | 24.72 | 8,892,713 | +0.37(+1.52%) |
Oct 19, 2018 | 24.37 | 24.40 | 24.09 | 24.35 | 6,859,568 | +0.18(+0.73%) |
Oct 18, 2018 | 24.13 | 24.58 | 24.05 | 24.17 | 7,294,594 | +0.06(+0.26%) |
Oct 17, 2018 | 24.02 | 24.37 | 23.78 | 24.11 | 8,392,398 | +0.08(+0.33%) |
Oct 16, 2018 | 24.24 | 24.32 | 23.83 | 24.03 | 7,411,531 | -0.27(-1.09%) |
Oct 15, 2018 | 23.63 | 24.44 | 23.63 | 24.30 | 7,633,378 | +0.51(+2.15%) |
Oct 12, 2018 | 23.92 | 24.04 | 23.52 | 23.78 | 12,192,663 | +0.16(+0.67%) |
Oct 11, 2018 | 24.47 | 24.53 | 23.62 | 23.63 | 11,754,764 | -0.87(-3.57%) |
Oct 10, 2018 | 24.67 | 25.11 | 24.45 | 24.50 | 11,374,006 | -0.17(-0.68%) |
Oct 09, 2018 | 25.31 | 25.36 | 24.24 | 24.67 | 16,925,756 | -1.26(-4.87%) |
Oct 08, 2018 | 25.73 | 26.00 | 25.71 | 25.93 | 4,706,618 | +0.25(+0.96%) |
Oct 05, 2018 | 25.27 | 26.01 | 25.12 | 25.68 | 8,940,630 | +0.26(+1.01%) |
Oct 04, 2018 | 25.90 | 25.97 | 25.32 | 25.43 | 9,498,683 | -0.53(-2.04%) |
Oct 03, 2018 | 25.77 | 26.16 | 25.70 | 25.96 | 11,259,696 | +0.27(+1.03%) |
Oct 02, 2018 | 25.53 | 25.75 | 25.30 | 25.69 | 9,788,354 | +0.29(+1.15%) |