Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.99 | 25.13 | 24.63 | 24.93 | 2,282,647 | +0.14(+0.58%) |
Dec 28, 2018 | 25.10 | 25.23 | 24.67 | 24.79 | 2,062,657 | -0.26(-1.02%) |
Dec 27, 2018 | 24.45 | 25.06 | 24.05 | 25.04 | 3,178,753 | +0.14(+0.58%) |
Dec 26, 2018 | 23.65 | 24.91 | 23.19 | 24.90 | 2,662,169 | +1.48(+6.32%) |
Dec 24, 2018 | 24.10 | 24.23 | 23.40 | 23.42 | 1,686,049 | -0.98(-4.03%) |
Dec 21, 2018 | 24.61 | 25.07 | 24.21 | 24.40 | 2,704,503 | -0.25(-1.01%) |
Dec 20, 2018 | 25.07 | 25.47 | 24.53 | 24.65 | 3,817,982 | -0.73(-2.87%) |
Dec 19, 2018 | 25.87 | 26.28 | 25.19 | 25.38 | 2,092,449 | -0.34(-1.31%) |
Dec 18, 2018 | 26.31 | 26.40 | 25.58 | 25.71 | 1,366,370 | -0.62(-2.34%) |
Dec 17, 2018 | 26.82 | 27.02 | 26.16 | 26.33 | 1,347,408 | -0.52(-1.93%) |
Dec 14, 2018 | 27.32 | 27.46 | 26.74 | 26.85 | 1,319,775 | -0.69(-2.51%) |
Dec 13, 2018 | 27.43 | 27.72 | 27.28 | 27.54 | 1,500,216 | +0.06(+0.20%) |
Dec 12, 2018 | 27.78 | 28.01 | 27.46 | 27.48 | 1,075,936 | +0.12(+0.44%) |
Dec 11, 2018 | 27.80 | 27.83 | 27.09 | 27.36 | 1,369,678 | +0.00(+0.00%) |
Dec 10, 2018 | 27.65 | 27.76 | 26.75 | 27.36 | 1,405,842 | -0.47(-1.68%) |
Dec 07, 2018 | 28.49 | 28.93 | 27.78 | 27.83 | 1,559,413 | -0.16(-0.57%) |
Dec 06, 2018 | 27.93 | 28.01 | 27.36 | 27.99 | 1,715,126 | -0.54(-1.89%) |
Dec 04, 2018 | 29.48 | 29.49 | 28.48 | 28.53 | 1,034,952 | -0.87(-2.95%) |
Dec 03, 2018 | 29.37 | 29.55 | 29.06 | 29.40 | 847,724 | +0.68(+2.38%) |
Nov 30, 2018 | 28.61 | 28.82 | 28.43 | 28.71 | 725,964 | -0.12(-0.41%) |
Nov 29, 2018 | 28.66 | 29.06 | 28.63 | 28.83 | 729,196 | +0.17(+0.58%) |
Nov 28, 2018 | 28.17 | 28.67 | 27.98 | 28.67 | 1,190,431 | +0.47(+1.66%) |
Nov 27, 2018 | 28.19 | 28.40 | 28.02 | 28.20 | 725,859 | -0.10(-0.34%) |
Nov 26, 2018 | 28.09 | 28.46 | 28.09 | 28.29 | 829,965 | +0.45(+1.63%) |
Nov 23, 2018 | 27.98 | 28.11 | 27.65 | 27.84 | 618,731 | -0.90(-3.12%) |
Nov 21, 2018 | 28.74 | 28.74 | 28.74 | 0 | +0.46(+1.63%) | |
Nov 20, 2018 | 28.87 | 28.92 | 28.07 | 28.28 | 1,480,642 | -0.98(-3.34%) |
Nov 19, 2018 | 29.04 | 29.39 | 29.02 | 29.25 | 682,373 | -0.06(-0.19%) |
Nov 16, 2018 | 29.13 | 29.39 | 28.97 | 29.31 | 843,014 | +0.30(+1.04%) |
Nov 15, 2018 | 28.37 | 29.02 | 28.17 | 29.01 | 935,347 | +0.45(+1.59%) |
Nov 14, 2018 | 29.05 | 29.18 | 28.29 | 28.56 | 1,038,669 | -0.02(-0.08%) |
Nov 13, 2018 | 29.21 | 29.38 | 28.48 | 28.58 | 1,669,229 | -0.72(-2.44%) |
Nov 12, 2018 | 30.14 | 30.26 | 29.25 | 29.29 | 811,923 | -0.67(-2.23%) |
Nov 09, 2018 | 29.75 | 30.14 | 29.42 | 29.96 | 915,133 | -0.05(-0.16%) |
Nov 08, 2018 | 30.59 | 30.81 | 29.92 | 30.01 | 572,289 | -0.70(-2.28%) |
Nov 07, 2018 | 30.54 | 30.82 | 30.26 | 30.71 | 622,610 | +0.50(+1.66%) |
Nov 06, 2018 | 30.17 | 30.27 | 29.87 | 30.21 | 591,326 | +0.08(+0.26%) |
Nov 05, 2018 | 29.99 | 30.23 | 29.89 | 30.13 | 599,183 | +0.51(+1.72%) |
Nov 02, 2018 | 29.98 | 30.20 | 29.31 | 29.62 | 845,532 | -0.09(-0.29%) |
Nov 01, 2018 | 29.52 | 29.83 | 29.21 | 29.71 | 1,048,755 | +0.28(+0.94%) |
Oct 31, 2018 | 29.48 | 29.93 | 29.40 | 29.43 | 911,216 | +0.21(+0.71%) |
Oct 30, 2018 | 28.51 | 29.28 | 28.45 | 29.22 | 1,545,133 | +0.67(+2.34%) |
Oct 29, 2018 | 29.35 | 29.40 | 28.20 | 28.56 | 1,518,622 | -0.62(-2.12%) |
Oct 26, 2018 | 29.14 | 29.55 | 28.70 | 29.18 | 1,675,835 | -0.22(-0.76%) |
Oct 25, 2018 | 29.41 | 29.71 | 29.21 | 29.40 | 948,031 | +0.33(+1.15%) |
Oct 24, 2018 | 30.43 | 30.44 | 29.05 | 29.06 | 1,118,348 | -1.21(-3.99%) |
Oct 23, 2018 | 30.61 | 30.61 | 29.86 | 30.27 | 1,400,791 | -0.86(-2.76%) |
Oct 22, 2018 | 31.49 | 31.53 | 30.96 | 31.13 | 336,538 | -0.37(-1.16%) |
Oct 19, 2018 | 31.61 | 31.98 | 31.47 | 31.50 | 485,696 | -0.25(-0.78%) |
Oct 18, 2018 | 31.66 | 32.05 | 31.57 | 31.74 | 610,436 | -0.19(-0.60%) |
Oct 17, 2018 | 32.07 | 32.19 | 31.69 | 31.93 | 572,491 | -0.25(-0.79%) |
Oct 16, 2018 | 31.98 | 32.23 | 31.86 | 32.19 | 502,647 | +0.31(+0.97%) |
Oct 15, 2018 | 32.10 | 32.23 | 31.88 | 31.88 | 829,196 | -0.20(-0.62%) |
Oct 12, 2018 | 32.30 | 32.42 | 31.61 | 32.08 | 1,035,959 | +0.13(+0.40%) |
Oct 11, 2018 | 32.71 | 32.81 | 31.77 | 31.95 | 2,801,301 | -1.00(-3.04%) |
Oct 10, 2018 | 34.25 | 34.28 | 32.95 | 32.95 | 1,281,168 | -1.26(-3.67%) |
Oct 09, 2018 | 34.00 | 34.44 | 33.85 | 34.20 | 750,932 | +0.32(+0.94%) |
Oct 08, 2018 | 33.70 | 33.93 | 33.51 | 33.89 | 1,135,722 | -0.01(-0.02%) |
Oct 05, 2018 | 33.88 | 34.03 | 33.69 | 33.89 | 787,258 | -0.04(-0.12%) |
Oct 04, 2018 | 34.01 | 34.19 | 33.73 | 33.93 | 665,646 | -0.21(-0.63%) |
Oct 03, 2018 | 33.96 | 34.21 | 33.85 | 34.15 | 968,392 | +0.32(+0.94%) |
Oct 02, 2018 | 33.82 | 33.93 | 33.58 | 33.83 | 453,482 | +0.02(+0.05%) |