Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.22 | 24.30 | 23.86 | 24.01 | 5,903,406 | -0.19(-0.80%) |
Dec 28, 2018 | 24.42 | 24.67 | 23.77 | 24.21 | 7,268,325 | -0.02(-0.07%) |
Dec 27, 2018 | 23.88 | 24.23 | 23.07 | 24.22 | 8,612,591 | -0.07(-0.30%) |
Dec 26, 2018 | 23.05 | 24.31 | 23.01 | 24.30 | 9,588,182 | +1.60(+7.03%) |
Dec 24, 2018 | 22.53 | 23.17 | 22.37 | 22.70 | 4,989,285 | -0.04(-0.18%) |
Dec 21, 2018 | 23.54 | 24.13 | 22.68 | 22.74 | 12,807,249 | -0.74(-3.16%) |
Dec 20, 2018 | 24.29 | 24.35 | 23.00 | 23.48 | 11,322,604 | -1.04(-4.24%) |
Dec 19, 2018 | 25.18 | 25.42 | 24.41 | 24.52 | 9,747,337 | -0.52(-2.06%) |
Dec 18, 2018 | 24.55 | 25.07 | 24.46 | 25.04 | 8,875,555 | +0.62(+2.54%) |
Dec 17, 2018 | 24.47 | 25.01 | 24.00 | 24.42 | 9,561,380 | -0.27(-1.08%) |
Dec 14, 2018 | 24.58 | 25.44 | 24.47 | 24.68 | 8,272,358 | -0.15(-0.62%) |
Dec 13, 2018 | 25.70 | 25.85 | 24.50 | 24.84 | 10,225,875 | -0.84(-3.27%) |
Dec 12, 2018 | 25.71 | 25.94 | 25.18 | 25.68 | 7,368,015 | +0.30(+1.19%) |
Dec 11, 2018 | 25.76 | 26.16 | 25.10 | 25.37 | 6,759,396 | -0.04(-0.16%) |
Dec 10, 2018 | 25.65 | 25.85 | 24.64 | 25.41 | 8,772,135 | +0.16(+0.63%) |
Dec 07, 2018 | 25.72 | 25.94 | 25.07 | 25.25 | 7,756,676 | -0.54(-2.10%) |
Dec 06, 2018 | 25.45 | 25.81 | 24.90 | 25.80 | 9,716,962 | -0.04(-0.15%) |
Dec 04, 2018 | 27.25 | 27.36 | 25.76 | 25.84 | 10,976,776 | -1.54(-5.62%) |
Dec 03, 2018 | 27.64 | 27.94 | 26.82 | 27.37 | 8,124,700 | +0.10(+0.38%) |
Nov 30, 2018 | 26.67 | 27.56 | 26.60 | 27.27 | 8,859,197 | +0.38(+1.42%) |
Nov 29, 2018 | 27.48 | 27.58 | 26.32 | 26.89 | 10,988,193 | -0.54(-1.98%) |
Nov 28, 2018 | 27.14 | 27.51 | 26.65 | 27.43 | 8,662,523 | +0.42(+1.56%) |
Nov 27, 2018 | 25.81 | 27.04 | 25.77 | 27.01 | 10,783,378 | +1.06(+4.08%) |
Nov 26, 2018 | 25.62 | 26.00 | 25.27 | 25.95 | 10,987,824 | +0.44(+1.72%) |
Nov 23, 2018 | 26.09 | 26.23 | 25.35 | 25.51 | 5,151,332 | -0.46(-1.78%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.51(+2.00%) | |
Nov 20, 2018 | 25.35 | 25.76 | 25.05 | 25.46 | 12,675,250 | -0.90(-3.42%) |
Nov 19, 2018 | 26.52 | 26.90 | 25.95 | 26.36 | 13,072,582 | -0.18(-0.66%) |
Nov 16, 2018 | 25.30 | 26.62 | 24.42 | 26.54 | 19,978,150 | +0.82(+3.19%) |
Nov 15, 2018 | 25.90 | 26.14 | 25.04 | 25.72 | 21,598,474 | -0.76(-2.86%) |
Nov 14, 2018 | 28.04 | 29.74 | 26.30 | 26.47 | 37,212,052 | -2.05(-7.18%) |
Nov 13, 2018 | 29.73 | 29.90 | 28.25 | 28.52 | 15,386,209 | -1.00(-3.40%) |
Nov 12, 2018 | 30.22 | 30.56 | 29.46 | 29.53 | 9,546,859 | -0.58(-1.93%) |
Nov 09, 2018 | 29.97 | 30.23 | 29.61 | 30.11 | 7,290,244 | -0.01(-0.03%) |
Nov 08, 2018 | 29.72 | 30.23 | 29.17 | 30.11 | 9,126,699 | +0.48(+1.61%) |
Nov 07, 2018 | 29.54 | 29.76 | 28.62 | 29.64 | 11,800,849 | +0.13(+0.43%) |
Nov 06, 2018 | 29.29 | 29.53 | 28.93 | 29.51 | 7,798,141 | +0.22(+0.76%) |
Nov 05, 2018 | 28.35 | 29.29 | 28.11 | 29.29 | 8,996,659 | +0.96(+3.40%) |
Nov 02, 2018 | 28.11 | 28.87 | 27.86 | 28.32 | 10,053,826 | +0.76(+2.75%) |
Nov 01, 2018 | 27.14 | 27.72 | 26.90 | 27.56 | 7,097,028 | +0.24(+0.88%) |
Oct 31, 2018 | 28.51 | 28.59 | 27.32 | 27.33 | 11,834,967 | -1.14(-4.00%) |
Oct 30, 2018 | 27.25 | 28.51 | 27.15 | 28.47 | 11,693,611 | +1.39(+5.12%) |
Oct 29, 2018 | 26.15 | 27.96 | 26.08 | 27.08 | 14,428,623 | +1.28(+4.97%) |
Oct 26, 2018 | 26.35 | 26.82 | 25.57 | 25.80 | 9,815,904 | -0.57(-2.18%) |
Oct 25, 2018 | 25.72 | 26.52 | 25.61 | 26.37 | 8,634,355 | +0.69(+2.70%) |
Oct 24, 2018 | 25.95 | 26.67 | 25.59 | 25.68 | 8,185,000 | -0.25(-0.98%) |
Oct 23, 2018 | 25.77 | 25.99 | 25.02 | 25.93 | 9,195,104 | -0.28(-1.06%) |
Oct 22, 2018 | 26.03 | 26.54 | 25.90 | 26.21 | 9,425,337 | +0.44(+1.70%) |
Oct 19, 2018 | 25.80 | 25.93 | 25.30 | 25.77 | 9,339,684 | -0.06(-0.22%) |
Oct 18, 2018 | 25.29 | 25.90 | 25.29 | 25.83 | 10,343,239 | +0.45(+1.79%) |
Oct 17, 2018 | 26.64 | 26.78 | 25.21 | 25.37 | 13,481,328 | -1.33(-4.98%) |
Oct 16, 2018 | 26.70 | 26.76 | 26.16 | 26.70 | 8,246,151 | +0.10(+0.36%) |
Oct 15, 2018 | 26.56 | 26.94 | 26.48 | 26.61 | 7,236,508 | +0.01(+0.03%) |
Oct 12, 2018 | 26.12 | 26.98 | 26.01 | 26.60 | 10,279,826 | +0.99(+3.86%) |
Oct 11, 2018 | 26.35 | 27.05 | 25.41 | 25.61 | 10,154,713 | -0.49(-1.89%) |
Oct 10, 2018 | 26.35 | 26.58 | 26.06 | 26.11 | 6,444,660 | -0.23(-0.88%) |
Oct 09, 2018 | 26.40 | 26.82 | 26.18 | 26.34 | 7,509,197 | -0.10(-0.39%) |
Oct 08, 2018 | 26.13 | 26.50 | 25.74 | 26.44 | 5,898,213 | +0.28(+1.07%) |
Oct 05, 2018 | 26.19 | 26.66 | 25.78 | 26.16 | 11,312,452 | -0.03(-0.12%) |
Oct 04, 2018 | 26.60 | 26.84 | 25.88 | 26.19 | 11,515,210 | -0.42(-1.59%) |
Oct 03, 2018 | 26.40 | 26.74 | 25.96 | 26.62 | 8,866,312 | +0.29(+1.12%) |
Oct 02, 2018 | 27.65 | 28.10 | 26.31 | 26.32 | 10,160,209 | -1.34(-4.84%) |