Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.28 | 23.34 | 22.72 | 22.89 | 1,384,500 | -0.27(-1.17%) |
Dec 28, 2018 | 23.13 | 23.49 | 22.81 | 23.16 | 1,715,200 | +0.03(+0.13%) |
Dec 27, 2018 | 22.93 | 23.13 | 22.27 | 23.13 | 2,152,571 | -0.15(-0.64%) |
Dec 26, 2018 | 21.93 | 23.34 | 21.93 | 23.28 | 1,994,458 | +1.42(+6.50%) |
Dec 24, 2018 | 21.77 | 22.19 | 21.45 | 21.86 | 1,276,000 | -0.17(-0.77%) |
Dec 21, 2018 | 22.51 | 22.86 | 21.99 | 22.03 | 5,492,000 | -0.35(-1.56%) |
Dec 20, 2018 | 22.16 | 22.69 | 22.04 | 22.38 | 2,667,367 | +0.05(+0.22%) |
Dec 19, 2018 | 23.12 | 23.22 | 22.20 | 22.33 | 2,464,265 | -0.70(-3.04%) |
Dec 18, 2018 | 22.86 | 23.34 | 22.73 | 23.03 | 2,213,690 | +0.38(+1.68%) |
Dec 17, 2018 | 22.85 | 23.38 | 22.35 | 22.65 | 3,178,674 | -0.25(-1.09%) |
Dec 14, 2018 | 23.35 | 23.69 | 22.71 | 22.90 | 2,892,600 | -0.61(-2.59%) |
Dec 13, 2018 | 24.24 | 24.37 | 23.41 | 23.51 | 2,456,826 | -0.74(-3.05%) |
Dec 12, 2018 | 24.69 | 24.78 | 24.09 | 24.25 | 3,175,826 | -0.23(-0.94%) |
Dec 11, 2018 | 24.75 | 25.23 | 24.34 | 24.48 | 2,378,732 | +0.22(+0.91%) |
Dec 10, 2018 | 24.49 | 24.83 | 23.74 | 24.26 | 2,364,368 | -0.33(-1.34%) |
Dec 07, 2018 | 26.03 | 26.20 | 24.41 | 24.59 | 3,620,600 | -1.61(-6.15%) |
Dec 06, 2018 | 25.88 | 26.20 | 24.92 | 26.20 | 3,598,957 | -0.40(-1.50%) |
Dec 04, 2018 | 28.40 | 28.40 | 26.54 | 26.60 | 3,874,900 | -1.71(-6.04%) |
Dec 03, 2018 | 27.59 | 28.57 | 27.52 | 28.31 | 4,049,358 | +1.31(+4.85%) |
Nov 30, 2018 | 26.53 | 27.20 | 26.45 | 27.00 | 1,986,900 | +0.44(+1.66%) |
Nov 29, 2018 | 26.85 | 27.03 | 26.54 | 26.56 | 1,388,570 | -0.34(-1.26%) |
Nov 28, 2018 | 26.40 | 26.90 | 25.98 | 26.90 | 1,401,739 | +0.63(+2.40%) |
Nov 27, 2018 | 26.73 | 26.84 | 26.03 | 26.27 | 1,827,085 | -0.73(-2.70%) |
Nov 26, 2018 | 26.57 | 27.37 | 26.42 | 27.00 | 1,690,666 | +0.80(+3.05%) |
Nov 23, 2018 | 26.46 | 26.54 | 26.12 | 26.20 | 746,700 | -0.49(-1.84%) |
Nov 21, 2018 | 26.69 | 26.69 | 26.69 | 0 | +0.81(+3.13%) | |
Nov 20, 2018 | 25.51 | 26.13 | 25.15 | 25.88 | 1,705,510 | -0.39(-1.48%) |
Nov 19, 2018 | 27.29 | 27.29 | 26.03 | 26.27 | 2,180,420 | -1.02(-3.74%) |
Nov 16, 2018 | 27.29 | 27.45 | 26.50 | 27.29 | 2,583,100 | -0.17(-0.62%) |
Nov 15, 2018 | 28.21 | 28.38 | 26.59 | 27.46 | 2,782,288 | -0.90(-3.17%) |
Nov 14, 2018 | 28.73 | 29.19 | 27.99 | 28.36 | 2,615,929 | +0.05(+0.18%) |
Nov 13, 2018 | 29.04 | 29.26 | 28.19 | 28.31 | 1,267,401 | -0.54(-1.87%) |
Nov 12, 2018 | 28.91 | 29.15 | 28.60 | 28.85 | 1,637,744 | -0.10(-0.35%) |
Nov 09, 2018 | 29.49 | 29.54 | 28.75 | 28.95 | 1,533,000 | -0.71(-2.39%) |
Nov 08, 2018 | 29.27 | 29.73 | 29.09 | 29.66 | 1,278,208 | +0.43(+1.47%) |
Nov 07, 2018 | 30.12 | 30.14 | 29.01 | 29.23 | 2,117,660 | -0.92(-3.05%) |
Nov 06, 2018 | 29.97 | 30.19 | 29.62 | 30.15 | 1,255,910 | +0.03(+0.10%) |
Nov 05, 2018 | 29.46 | 30.23 | 29.36 | 30.12 | 2,437,674 | +0.88(+3.01%) |
Nov 02, 2018 | 29.00 | 29.60 | 28.78 | 29.24 | 1,876,800 | +0.37(+1.28%) |
Nov 01, 2018 | 28.64 | 29.04 | 27.94 | 28.87 | 1,964,322 | +0.30(+1.05%) |
Oct 31, 2018 | 28.17 | 28.85 | 27.77 | 28.57 | 1,936,423 | +0.55(+1.96%) |
Oct 30, 2018 | 26.98 | 28.05 | 26.98 | 28.02 | 1,765,439 | +1.23(+4.59%) |
Oct 29, 2018 | 26.58 | 27.57 | 26.38 | 26.79 | 2,704,006 | +0.21(+0.79%) |
Oct 26, 2018 | 26.19 | 26.86 | 25.76 | 26.58 | 2,539,900 | +0.06(+0.23%) |
Oct 25, 2018 | 27.24 | 27.31 | 26.15 | 26.52 | 3,754,024 | +0.05(+0.19%) |
Oct 24, 2018 | 27.45 | 27.95 | 26.41 | 26.47 | 4,156,757 | -1.03(-3.75%) |
Oct 23, 2018 | 27.88 | 27.88 | 26.89 | 27.50 | 4,071,606 | -0.75(-2.65%) |
Oct 22, 2018 | 29.91 | 30.03 | 28.11 | 28.25 | 5,949,656 | -1.47(-4.95%) |
Oct 19, 2018 | 29.63 | 31.97 | 29.21 | 29.72 | 16,665,000 | +3.60(+13.78%) |
Oct 18, 2018 | 26.78 | 26.80 | 25.82 | 26.12 | 5,094,172 | -0.57(-2.14%) |
Oct 17, 2018 | 26.63 | 26.92 | 26.30 | 26.69 | 2,155,458 | -0.06(-0.22%) |
Oct 16, 2018 | 25.98 | 26.77 | 25.92 | 26.75 | 2,289,258 | +0.99(+3.84%) |
Oct 15, 2018 | 25.59 | 26.28 | 25.50 | 25.76 | 1,981,510 | +0.12(+0.47%) |
Oct 12, 2018 | 25.60 | 26.19 | 25.45 | 25.64 | 2,756,300 | +0.45(+1.79%) |
Oct 11, 2018 | 24.84 | 25.78 | 24.70 | 25.19 | 2,990,956 | +0.19(+0.76%) |
Oct 10, 2018 | 26.43 | 26.43 | 25.00 | 25.00 | 3,492,065 | -1.55(-5.84%) |
Oct 09, 2018 | 26.20 | 27.10 | 25.99 | 26.55 | 2,254,914 | +0.02(+0.08%) |
Oct 08, 2018 | 26.00 | 26.61 | 26.00 | 26.53 | 2,528,490 | +0.46(+1.76%) |
Oct 05, 2018 | 26.32 | 26.52 | 25.85 | 26.07 | 2,095,300 | -0.32(-1.21%) |
Oct 04, 2018 | 26.58 | 26.76 | 26.01 | 26.39 | 1,973,154 | -0.24(-0.90%) |
Oct 03, 2018 | 26.47 | 26.94 | 26.13 | 26.63 | 2,043,740 | -0.11(-0.41%) |
Oct 02, 2018 | 26.58 | 27.09 | 26.50 | 26.74 | 2,330,731 | -0.57(-2.09%) |