Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.74 | 28.94 | 28.45 | 28.89 | 4,976,773 | +0.15(+0.52%) |
Dec 28, 2018 | 29.04 | 29.25 | 28.58 | 28.74 | 6,500,475 | -0.43(-1.49%) |
Dec 27, 2018 | 28.90 | 29.17 | 28.63 | 29.17 | 6,641,886 | +0.38(+1.33%) |
Dec 26, 2018 | 29.07 | 29.21 | 28.42 | 28.79 | 6,795,273 | -0.04(-0.14%) |
Dec 24, 2018 | 28.33 | 28.92 | 28.27 | 28.83 | 5,117,832 | +0.88(+3.13%) |
Dec 21, 2018 | 28.53 | 28.90 | 27.89 | 27.95 | 19,576,274 | -0.47(-1.64%) |
Dec 20, 2018 | 27.51 | 28.66 | 27.45 | 28.42 | 12,679,582 | +1.67(+6.23%) |
Dec 19, 2018 | 28.54 | 28.90 | 26.68 | 26.75 | 12,056,703 | -1.73(-6.06%) |
Dec 18, 2018 | 27.89 | 28.85 | 27.89 | 28.48 | 8,869,088 | +0.46(+1.64%) |
Dec 17, 2018 | 27.96 | 28.29 | 27.85 | 28.02 | 8,320,883 | +0.25(+0.90%) |
Dec 14, 2018 | 27.99 | 28.13 | 27.69 | 27.77 | 6,100,928 | -0.61(-2.14%) |
Dec 13, 2018 | 28.46 | 28.55 | 28.07 | 28.38 | 6,267,765 | -0.03(-0.12%) |
Dec 12, 2018 | 27.93 | 28.55 | 27.89 | 28.41 | 5,602,234 | +0.62(+2.22%) |
Dec 11, 2018 | 28.15 | 28.30 | 27.68 | 27.80 | 6,383,739 | -0.16(-0.57%) |
Dec 10, 2018 | 27.85 | 28.75 | 27.79 | 27.95 | 9,608,717 | +0.12(+0.42%) |
Dec 07, 2018 | 27.46 | 28.11 | 27.15 | 27.84 | 8,345,879 | +0.61(+2.24%) |
Dec 06, 2018 | 27.98 | 28.19 | 27.03 | 27.23 | 10,994,302 | -0.83(-2.94%) |
Dec 04, 2018 | 27.76 | 28.33 | 27.66 | 28.05 | 7,673,577 | +0.47(+1.72%) |
Dec 03, 2018 | 27.23 | 27.67 | 27.05 | 27.58 | 5,355,677 | +0.73(+2.72%) |
Nov 30, 2018 | 26.73 | 26.88 | 26.37 | 26.85 | 9,249,991 | +0.00(+0.00%) |
Nov 29, 2018 | 27.32 | 27.36 | 26.85 | 26.85 | 4,220,910 | -0.29(-1.07%) |
Nov 28, 2018 | 26.58 | 27.17 | 26.24 | 27.14 | 5,703,404 | +0.61(+2.28%) |
Nov 27, 2018 | 26.92 | 27.07 | 26.28 | 26.53 | 6,126,878 | -0.42(-1.57%) |
Nov 26, 2018 | 27.05 | 27.51 | 26.82 | 26.96 | 5,152,395 | +0.01(+0.03%) |
Nov 23, 2018 | 27.68 | 27.68 | 26.86 | 26.95 | 3,129,461 | -0.94(-3.36%) |
Nov 21, 2018 | 27.89 | 27.89 | 27.89 | 0 | +0.57(+2.10%) | |
Nov 20, 2018 | 27.52 | 27.52 | 26.87 | 27.31 | 5,573,215 | +0.09(+0.34%) |
Nov 19, 2018 | 27.64 | 27.98 | 27.09 | 27.22 | 6,928,256 | -0.44(-1.59%) |
Nov 16, 2018 | 27.68 | 27.93 | 27.51 | 27.66 | 7,251,409 | +0.38(+1.40%) |
Nov 15, 2018 | 26.99 | 27.35 | 26.82 | 27.28 | 6,895,591 | +0.38(+1.42%) |
Nov 14, 2018 | 26.17 | 27.19 | 26.02 | 26.90 | 7,888,375 | +0.82(+3.15%) |
Nov 13, 2018 | 26.19 | 26.35 | 25.68 | 26.08 | 6,518,389 | -0.10(-0.38%) |
Nov 12, 2018 | 26.53 | 26.53 | 26.08 | 26.18 | 6,201,265 | -0.41(-1.53%) |
Nov 09, 2018 | 26.54 | 26.79 | 26.16 | 26.58 | 4,918,104 | -0.33(-1.23%) |
Nov 08, 2018 | 26.92 | 27.12 | 26.68 | 26.92 | 4,579,552 | -0.07(-0.25%) |
Nov 07, 2018 | 26.99 | 27.22 | 26.67 | 26.98 | 5,976,518 | +0.16(+0.59%) |
Nov 06, 2018 | 26.98 | 27.00 | 26.60 | 26.82 | 4,584,477 | -0.07(-0.25%) |
Nov 05, 2018 | 26.95 | 27.12 | 26.47 | 26.89 | 5,188,975 | -0.02(-0.09%) |
Nov 02, 2018 | 26.50 | 26.97 | 26.34 | 26.92 | 6,336,371 | +0.30(+1.12%) |
Nov 01, 2018 | 26.16 | 26.72 | 25.95 | 26.62 | 6,498,304 | +0.95(+3.69%) |
Oct 31, 2018 | 25.47 | 25.68 | 24.96 | 25.67 | 10,455,414 | -0.07(-0.26%) |
Oct 30, 2018 | 25.47 | 25.97 | 25.30 | 25.74 | 7,867,950 | +0.20(+0.78%) |
Oct 29, 2018 | 25.00 | 26.07 | 24.66 | 25.54 | 7,728,301 | +0.63(+2.53%) |
Oct 26, 2018 | 24.78 | 25.73 | 24.67 | 24.91 | 11,191,120 | +0.33(+1.35%) |
Oct 25, 2018 | 25.91 | 26.34 | 24.13 | 24.58 | 16,448,504 | -1.79(-6.80%) |
Oct 24, 2018 | 26.78 | 27.00 | 26.24 | 26.37 | 8,179,519 | -0.54(-2.01%) |
Oct 23, 2018 | 27.17 | 27.22 | 26.38 | 26.91 | 11,096,110 | +0.37(+1.38%) |
Oct 22, 2018 | 26.64 | 26.86 | 26.09 | 26.54 | 7,508,452 | -0.18(-0.68%) |
Oct 19, 2018 | 26.95 | 27.15 | 26.62 | 26.73 | 7,145,295 | -0.15(-0.56%) |
Oct 18, 2018 | 26.53 | 27.28 | 26.35 | 26.87 | 7,434,155 | +0.22(+0.81%) |
Oct 17, 2018 | 26.74 | 27.17 | 25.74 | 26.66 | 6,420,939 | -0.15(-0.56%) |
Oct 16, 2018 | 27.27 | 27.35 | 26.54 | 26.81 | 5,700,278 | -0.31(-1.13%) |
Oct 15, 2018 | 27.03 | 27.61 | 26.97 | 27.12 | 8,284,423 | +0.51(+1.94%) |
Oct 12, 2018 | 26.89 | 27.02 | 26.04 | 26.60 | 10,883,979 | -0.56(-2.08%) |
Oct 11, 2018 | 25.88 | 27.31 | 25.65 | 27.17 | 14,944,653 | +1.79(+7.07%) |
Oct 10, 2018 | 25.38 | 25.60 | 24.92 | 25.37 | 8,125,667 | +0.37(+1.49%) |
Oct 09, 2018 | 25.28 | 25.36 | 24.86 | 25.00 | 4,876,665 | -0.34(-1.34%) |
Oct 08, 2018 | 24.92 | 25.37 | 24.71 | 25.34 | 6,169,644 | -0.05(-0.20%) |
Oct 05, 2018 | 25.32 | 25.53 | 25.28 | 25.39 | 6,224,716 | +0.17(+0.69%) |
Oct 04, 2018 | 25.36 | 25.48 | 25.00 | 25.21 | 5,215,941 | -0.09(-0.36%) |
Oct 03, 2018 | 25.99 | 26.23 | 25.30 | 25.31 | 6,540,759 | -0.57(-2.21%) |
Oct 02, 2018 | 25.42 | 26.00 | 25.33 | 25.88 | 8,945,239 | +0.68(+2.70%) |