Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.39 | 22.60 | 22.23 | 22.51 | 1,746,054 | +0.27(+1.21%) |
Dec 28, 2018 | 22.38 | 22.51 | 22.01 | 22.24 | 2,112,074 | -0.11(-0.47%) |
Dec 27, 2018 | 21.70 | 22.34 | 21.52 | 22.34 | 1,527,043 | +0.41(+1.85%) |
Dec 26, 2018 | 21.16 | 21.96 | 21.04 | 21.94 | 1,805,579 | +0.87(+4.14%) |
Dec 24, 2018 | 21.51 | 21.60 | 21.05 | 21.07 | 958,357 | -0.51(-2.37%) |
Dec 21, 2018 | 21.91 | 22.36 | 21.41 | 21.58 | 4,017,561 | -0.31(-1.42%) |
Dec 20, 2018 | 21.93 | 22.11 | 21.67 | 21.89 | 3,050,278 | -0.12(-0.54%) |
Dec 19, 2018 | 22.28 | 22.86 | 21.90 | 22.01 | 1,768,812 | -0.26(-1.15%) |
Dec 18, 2018 | 22.51 | 22.69 | 22.09 | 22.26 | 2,088,201 | -0.09(-0.39%) |
Dec 17, 2018 | 22.80 | 22.86 | 22.24 | 22.35 | 1,736,382 | -0.47(-2.05%) |
Dec 14, 2018 | 23.07 | 23.51 | 22.68 | 22.82 | 2,661,425 | -0.60(-2.58%) |
Dec 13, 2018 | 23.82 | 23.87 | 22.79 | 23.42 | 2,650,060 | -0.44(-1.85%) |
Dec 12, 2018 | 23.97 | 24.34 | 23.86 | 23.87 | 1,830,218 | +0.03(+0.13%) |
Dec 11, 2018 | 24.30 | 24.30 | 23.60 | 23.84 | 1,598,571 | -0.01(-0.04%) |
Dec 10, 2018 | 23.80 | 23.92 | 23.35 | 23.85 | 1,835,724 | +0.05(+0.21%) |
Dec 07, 2018 | 24.46 | 24.70 | 23.68 | 23.80 | 2,204,782 | -0.71(-2.88%) |
Dec 06, 2018 | 25.02 | 25.50 | 23.91 | 24.50 | 4,771,451 | -1.48(-5.70%) |
Dec 04, 2018 | 26.53 | 26.78 | 25.95 | 25.98 | 3,222,485 | -0.53(-2.01%) |
Dec 03, 2018 | 26.65 | 26.68 | 25.92 | 26.51 | 2,796,537 | +0.10(+0.36%) |
Nov 30, 2018 | 26.54 | 26.69 | 26.40 | 26.42 | 2,437,434 | -0.08(-0.30%) |
Nov 29, 2018 | 26.32 | 26.60 | 26.17 | 26.50 | 1,409,833 | +0.11(+0.43%) |
Nov 28, 2018 | 25.72 | 26.42 | 25.72 | 26.38 | 2,016,594 | +0.71(+2.75%) |
Nov 27, 2018 | 25.37 | 25.69 | 25.28 | 25.68 | 1,591,442 | +0.28(+1.10%) |
Nov 26, 2018 | 25.15 | 25.40 | 25.05 | 25.40 | 1,601,265 | +0.46(+1.85%) |
Nov 23, 2018 | 24.93 | 25.16 | 24.85 | 24.94 | 753,052 | -0.13(-0.51%) |
Nov 21, 2018 | 25.07 | 25.07 | 25.07 | 0 | -0.16(-0.64%) | |
Nov 20, 2018 | 25.32 | 25.55 | 25.19 | 25.23 | 1,747,954 | -0.28(-1.09%) |
Nov 19, 2018 | 25.70 | 25.77 | 25.30 | 25.51 | 4,359,231 | -0.19(-0.74%) |
Nov 16, 2018 | 25.20 | 25.78 | 25.14 | 25.70 | 7,411,909 | +0.39(+1.54%) |
Nov 15, 2018 | 24.80 | 25.37 | 24.64 | 25.31 | 1,812,406 | +0.37(+1.48%) |
Nov 14, 2018 | 25.04 | 25.18 | 24.80 | 24.94 | 1,461,866 | +0.02(+0.08%) |
Nov 13, 2018 | 25.18 | 25.21 | 24.79 | 24.92 | 1,591,478 | -0.17(-0.70%) |
Nov 12, 2018 | 25.48 | 25.60 | 25.05 | 25.09 | 1,566,918 | -0.42(-1.63%) |
Nov 09, 2018 | 25.66 | 25.80 | 25.27 | 25.51 | 2,029,391 | -0.27(-1.05%) |
Nov 08, 2018 | 25.48 | 25.78 | 25.42 | 25.78 | 2,091,090 | +0.32(+1.26%) |
Nov 07, 2018 | 24.72 | 25.50 | 24.60 | 25.46 | 2,164,967 | +0.91(+3.73%) |
Nov 06, 2018 | 24.64 | 24.66 | 24.47 | 24.54 | 2,207,744 | -0.05(-0.19%) |
Nov 05, 2018 | 24.54 | 24.66 | 24.35 | 24.59 | 2,201,399 | +0.03(+0.13%) |
Nov 02, 2018 | 24.44 | 24.69 | 24.25 | 24.56 | 2,992,383 | +0.25(+1.02%) |
Nov 01, 2018 | 24.46 | 24.57 | 24.26 | 24.31 | 3,920,513 | -0.19(-0.76%) |
Oct 31, 2018 | 24.31 | 24.79 | 24.23 | 24.49 | 2,819,354 | +0.38(+1.60%) |
Oct 30, 2018 | 23.80 | 24.14 | 23.70 | 24.11 | 3,463,015 | +0.36(+1.50%) |
Oct 29, 2018 | 23.87 | 24.25 | 23.46 | 23.75 | 2,658,366 | +0.18(+0.75%) |
Oct 26, 2018 | 23.18 | 23.72 | 23.03 | 23.58 | 3,575,585 | +0.10(+0.42%) |
Oct 25, 2018 | 23.77 | 23.77 | 23.11 | 23.48 | 2,724,584 | -0.23(-0.96%) |
Oct 24, 2018 | 23.79 | 24.28 | 23.34 | 23.70 | 3,578,121 | +0.36(+1.52%) |
Oct 23, 2018 | 23.20 | 23.54 | 22.95 | 23.35 | 2,744,227 | -0.24(-1.00%) |
Oct 22, 2018 | 23.62 | 23.81 | 23.51 | 23.58 | 1,365,137 | +0.05(+0.19%) |
Oct 19, 2018 | 23.49 | 23.77 | 23.42 | 23.54 | 1,897,037 | +0.17(+0.71%) |
Oct 18, 2018 | 23.70 | 23.86 | 23.31 | 23.37 | 1,860,401 | -0.36(-1.53%) |
Oct 17, 2018 | 23.86 | 23.98 | 23.55 | 23.74 | 1,766,374 | -0.07(-0.31%) |
Oct 16, 2018 | 23.46 | 23.83 | 23.32 | 23.81 | 2,272,285 | +0.51(+2.18%) |
Oct 15, 2018 | 23.21 | 23.47 | 23.02 | 23.30 | 1,603,998 | +0.07(+0.30%) |
Oct 12, 2018 | 23.29 | 23.36 | 22.91 | 23.23 | 2,672,142 | +0.25(+1.08%) |
Oct 11, 2018 | 23.34 | 23.47 | 22.94 | 22.98 | 2,329,324 | -0.45(-1.91%) |
Oct 10, 2018 | 24.39 | 24.40 | 23.41 | 23.43 | 2,575,241 | -1.03(-4.20%) |
Oct 09, 2018 | 24.38 | 24.71 | 24.37 | 24.46 | 1,955,756 | +0.07(+0.31%) |
Oct 08, 2018 | 24.47 | 24.56 | 24.11 | 24.38 | 2,026,555 | -0.14(-0.59%) |
Oct 05, 2018 | 24.51 | 24.75 | 24.42 | 24.53 | 2,354,559 | +0.10(+0.39%) |
Oct 04, 2018 | 24.15 | 24.50 | 24.11 | 24.43 | 2,124,851 | +0.10(+0.41%) |
Oct 03, 2018 | 24.64 | 24.76 | 24.32 | 24.33 | 2,804,014 | -0.26(-1.08%) |
Oct 02, 2018 | 24.54 | 24.85 | 24.48 | 24.60 | 3,487,709 | +0.18(+0.73%) |