Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.37 | 25.60 | 25.01 | 25.58 | 1,188,799 | +0.20(+0.77%) |
Dec 28, 2018 | 25.62 | 25.83 | 25.23 | 25.38 | 1,619,010 | -0.01(-0.04%) |
Dec 27, 2018 | 25.17 | 25.48 | 24.66 | 25.40 | 1,903,611 | +0.10(+0.39%) |
Dec 26, 2018 | 24.49 | 25.35 | 24.14 | 25.30 | 1,468,678 | +0.85(+3.47%) |
Dec 24, 2018 | 25.27 | 25.32 | 24.21 | 24.45 | 788,266 | -0.87(-3.44%) |
Dec 21, 2018 | 25.57 | 25.92 | 25.25 | 25.32 | 2,013,165 | -0.24(-0.92%) |
Dec 20, 2018 | 25.85 | 25.97 | 25.32 | 25.55 | 2,248,241 | -0.33(-1.27%) |
Dec 19, 2018 | 26.46 | 26.46 | 25.61 | 25.88 | 2,725,058 | -0.61(-2.31%) |
Dec 18, 2018 | 26.84 | 26.99 | 26.32 | 26.49 | 3,521,728 | -0.16(-0.59%) |
Dec 17, 2018 | 28.19 | 28.39 | 26.56 | 26.65 | 2,571,643 | -1.51(-5.37%) |
Dec 14, 2018 | 28.36 | 28.43 | 27.85 | 28.16 | 2,690,906 | -0.16(-0.55%) |
Dec 13, 2018 | 27.24 | 28.59 | 26.85 | 28.32 | 5,072,081 | +1.05(+3.84%) |
Dec 12, 2018 | 27.48 | 27.77 | 27.27 | 27.27 | 2,154,898 | +0.07(+0.26%) |
Dec 11, 2018 | 27.31 | 27.64 | 27.09 | 27.20 | 2,386,820 | +0.14(+0.53%) |
Dec 10, 2018 | 27.34 | 27.34 | 26.20 | 27.06 | 3,191,188 | -0.25(-0.91%) |
Dec 07, 2018 | 28.09 | 28.13 | 27.23 | 27.31 | 3,167,653 | -0.78(-2.79%) |
Dec 06, 2018 | 26.84 | 28.13 | 26.33 | 28.09 | 3,942,197 | +0.43(+1.55%) |
Dec 04, 2018 | 27.45 | 28.13 | 27.45 | 27.66 | 4,928,152 | +0.25(+0.91%) |
Dec 03, 2018 | 26.45 | 27.41 | 26.34 | 27.41 | 2,401,124 | +0.96(+3.64%) |
Nov 30, 2018 | 26.42 | 26.59 | 26.08 | 26.45 | 2,431,619 | +0.21(+0.82%) |
Nov 29, 2018 | 26.52 | 26.59 | 25.74 | 26.24 | 3,616,003 | -0.21(-0.81%) |
Nov 28, 2018 | 26.52 | 26.75 | 26.24 | 26.45 | 1,315,316 | -0.11(-0.40%) |
Nov 27, 2018 | 26.38 | 26.70 | 26.02 | 26.56 | 1,778,298 | +0.14(+0.54%) |
Nov 26, 2018 | 26.70 | 26.82 | 26.39 | 26.42 | 1,416,250 | -0.25(-0.94%) |
Nov 23, 2018 | 26.84 | 26.99 | 26.45 | 26.66 | 434,556 | -0.29(-1.06%) |
Nov 21, 2018 | 26.95 | 26.95 | 26.95 | 0 | -0.25(-0.92%) | |
Nov 20, 2018 | 27.34 | 27.52 | 27.02 | 27.20 | 1,595,610 | -0.29(-1.04%) |
Nov 19, 2018 | 28.05 | 28.13 | 27.20 | 27.48 | 1,820,164 | -0.50(-1.78%) |
Nov 16, 2018 | 27.81 | 28.05 | 27.70 | 27.98 | 1,018,098 | +0.21(+0.77%) |
Nov 15, 2018 | 28.16 | 28.45 | 27.63 | 27.77 | 1,534,935 | -0.89(-3.11%) |
Nov 14, 2018 | 29.12 | 29.41 | 28.59 | 28.66 | 694,807 | -0.18(-0.62%) |
Nov 13, 2018 | 29.27 | 29.41 | 28.73 | 28.84 | 986,748 | -0.25(-0.86%) |
Nov 12, 2018 | 29.30 | 29.69 | 29.09 | 29.09 | 534,039 | -0.11(-0.37%) |
Nov 09, 2018 | 29.23 | 29.52 | 29.12 | 29.20 | 539,639 | -0.11(-0.36%) |
Nov 08, 2018 | 29.20 | 29.34 | 28.91 | 29.30 | 466,351 | +0.11(+0.37%) |
Nov 07, 2018 | 28.91 | 29.23 | 28.77 | 29.20 | 610,284 | +0.29(+0.99%) |
Nov 06, 2018 | 29.05 | 29.12 | 28.70 | 28.91 | 1,091,098 | -0.25(-0.86%) |
Nov 05, 2018 | 28.16 | 29.52 | 28.16 | 29.16 | 2,207,224 | +1.35(+4.87%) |
Nov 02, 2018 | 28.38 | 28.41 | 27.56 | 27.81 | 1,199,932 | -0.64(-2.26%) |
Nov 01, 2018 | 27.88 | 28.52 | 27.70 | 28.45 | 1,426,211 | +0.57(+2.05%) |
Oct 31, 2018 | 28.84 | 28.98 | 27.88 | 27.88 | 1,717,270 | -0.96(-3.34%) |
Oct 30, 2018 | 28.45 | 29.09 | 28.34 | 28.84 | 1,252,425 | +0.39(+1.38%) |
Oct 29, 2018 | 28.20 | 28.70 | 28.16 | 28.45 | 1,174,126 | +0.36(+1.27%) |
Oct 26, 2018 | 28.70 | 28.95 | 27.93 | 28.09 | 1,363,729 | -0.64(-2.23%) |
Oct 25, 2018 | 28.23 | 28.98 | 28.14 | 28.73 | 803,462 | +0.50(+1.77%) |
Oct 24, 2018 | 28.09 | 28.66 | 27.91 | 28.23 | 1,158,024 | +0.21(+0.76%) |
Oct 23, 2018 | 27.59 | 28.16 | 27.45 | 28.02 | 754,349 | +0.36(+1.29%) |
Oct 22, 2018 | 28.27 | 28.34 | 27.63 | 27.66 | 929,934 | -0.50(-1.77%) |
Oct 19, 2018 | 27.81 | 28.25 | 27.77 | 28.16 | 1,413,521 | +0.36(+1.28%) |
Oct 18, 2018 | 27.88 | 28.05 | 27.66 | 27.81 | 1,246,596 | -0.07(-0.26%) |
Oct 17, 2018 | 27.66 | 28.05 | 27.57 | 27.88 | 4,522,625 | +0.36(+1.30%) |
Oct 16, 2018 | 27.13 | 27.66 | 26.75 | 27.52 | 1,653,827 | +0.57(+2.12%) |
Oct 15, 2018 | 26.56 | 27.13 | 26.42 | 26.95 | 1,593,015 | +0.32(+1.21%) |
Oct 12, 2018 | 27.06 | 27.13 | 26.45 | 26.63 | 1,350,460 | -0.21(-0.80%) |
Oct 11, 2018 | 27.81 | 27.88 | 26.84 | 26.84 | 1,766,792 | -0.93(-3.34%) |
Oct 10, 2018 | 28.16 | 28.23 | 27.73 | 27.77 | 1,632,841 | -0.46(-1.64%) |
Oct 09, 2018 | 28.41 | 28.41 | 28.02 | 28.23 | 2,103,195 | -0.14(-0.50%) |
Oct 08, 2018 | 27.66 | 28.48 | 27.66 | 28.38 | 1,378,467 | +0.78(+2.84%) |
Oct 05, 2018 | 27.63 | 27.82 | 27.59 | 27.59 | 840,135 | +0.00(+0.00%) |
Oct 04, 2018 | 27.88 | 27.98 | 27.48 | 27.59 | 1,084,128 | -0.43(-1.53%) |
Oct 03, 2018 | 28.13 | 28.48 | 27.73 | 28.02 | 1,733,966 | -0.14(-0.51%) |
Oct 02, 2018 | 28.34 | 28.45 | 27.88 | 28.16 | 2,397,803 | -0.29(-1.00%) |