Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.10 | 23.36 | 22.99 | 23.29 | 1,809,519 | +0.30(+1.31%) |
Dec 28, 2018 | 23.17 | 23.26 | 22.77 | 22.99 | 2,798,996 | -0.03(-0.14%) |
Dec 27, 2018 | 22.32 | 23.03 | 22.03 | 23.02 | 3,034,260 | +0.22(+0.97%) |
Dec 26, 2018 | 21.59 | 22.83 | 21.21 | 22.80 | 2,686,896 | +1.20(+5.58%) |
Dec 24, 2018 | 21.99 | 22.25 | 21.57 | 21.59 | 1,386,503 | -0.71(-3.16%) |
Dec 21, 2018 | 22.49 | 22.92 | 22.25 | 22.30 | 5,634,074 | -0.18(-0.81%) |
Dec 20, 2018 | 22.74 | 22.91 | 22.21 | 22.48 | 4,904,148 | -0.36(-1.56%) |
Dec 19, 2018 | 22.97 | 23.70 | 22.61 | 22.84 | 3,904,350 | -0.25(-1.06%) |
Dec 18, 2018 | 23.36 | 23.91 | 22.97 | 23.08 | 4,015,749 | -0.11(-0.48%) |
Dec 17, 2018 | 23.30 | 23.86 | 23.01 | 23.19 | 3,360,015 | -0.34(-1.45%) |
Dec 14, 2018 | 23.86 | 24.25 | 23.16 | 23.53 | 3,472,945 | -0.52(-2.17%) |
Dec 13, 2018 | 24.03 | 24.31 | 23.88 | 24.06 | 4,314,490 | +0.06(+0.26%) |
Dec 12, 2018 | 24.58 | 24.74 | 23.86 | 23.99 | 3,614,548 | -0.03(-0.13%) |
Dec 11, 2018 | 24.87 | 25.15 | 23.75 | 24.02 | 4,223,688 | -0.59(-2.41%) |
Dec 10, 2018 | 25.40 | 25.49 | 24.36 | 24.62 | 3,760,105 | -0.94(-3.69%) |
Dec 07, 2018 | 25.71 | 26.35 | 25.40 | 25.56 | 4,216,535 | -0.14(-0.56%) |
Dec 06, 2018 | 26.05 | 26.07 | 24.91 | 25.71 | 4,656,196 | -0.94(-3.51%) |
Dec 04, 2018 | 28.30 | 28.35 | 26.56 | 26.64 | 4,245,804 | -1.75(-6.17%) |
Dec 03, 2018 | 29.01 | 29.20 | 28.27 | 28.39 | 2,949,052 | -0.07(-0.25%) |
Nov 30, 2018 | 28.70 | 28.95 | 28.30 | 28.46 | 3,642,505 | -0.38(-1.32%) |
Nov 29, 2018 | 28.55 | 29.08 | 28.55 | 28.84 | 1,995,140 | -0.17(-0.60%) |
Nov 28, 2018 | 28.29 | 29.02 | 28.18 | 29.02 | 2,651,402 | +0.66(+2.32%) |
Nov 27, 2018 | 28.45 | 28.77 | 28.25 | 28.36 | 2,426,463 | -0.29(-1.02%) |
Nov 26, 2018 | 28.62 | 28.93 | 28.39 | 28.65 | 2,258,916 | +0.55(+1.95%) |
Nov 23, 2018 | 27.77 | 28.43 | 27.70 | 28.11 | 1,356,351 | -0.02(-0.06%) |
Nov 21, 2018 | 28.12 | 28.12 | 28.12 | 0 | +0.57(+2.07%) | |
Nov 20, 2018 | 27.72 | 28.01 | 27.20 | 27.55 | 3,100,586 | -0.52(-1.84%) |
Nov 19, 2018 | 28.60 | 28.77 | 27.89 | 28.07 | 3,623,896 | -0.55(-1.94%) |
Nov 16, 2018 | 29.03 | 29.22 | 28.57 | 28.62 | 2,638,141 | -0.73(-2.48%) |
Nov 15, 2018 | 28.93 | 29.41 | 28.54 | 29.35 | 2,488,564 | +0.01(+0.03%) |
Nov 14, 2018 | 30.48 | 30.48 | 29.00 | 29.34 | 2,833,247 | -0.78(-2.60%) |
Nov 13, 2018 | 29.55 | 30.79 | 29.52 | 30.13 | 4,243,388 | +0.78(+2.67%) |
Nov 12, 2018 | 29.80 | 30.02 | 29.28 | 29.34 | 2,533,171 | -0.55(-1.83%) |
Nov 09, 2018 | 29.97 | 30.27 | 29.54 | 29.89 | 2,884,154 | -0.35(-1.15%) |
Nov 08, 2018 | 29.68 | 30.52 | 29.68 | 30.24 | 3,430,178 | +0.08(+0.26%) |
Nov 07, 2018 | 29.73 | 30.33 | 29.57 | 30.16 | 2,707,358 | +0.62(+2.09%) |
Nov 06, 2018 | 29.58 | 29.87 | 29.42 | 29.54 | 2,130,835 | -0.10(-0.32%) |
Nov 05, 2018 | 29.43 | 29.97 | 29.43 | 29.64 | 3,114,137 | +0.17(+0.59%) |
Nov 02, 2018 | 29.74 | 30.23 | 29.27 | 29.46 | 2,846,306 | +0.17(+0.60%) |
Nov 01, 2018 | 28.99 | 29.34 | 28.69 | 29.29 | 2,830,416 | +0.55(+1.90%) |
Oct 31, 2018 | 29.15 | 29.61 | 28.73 | 28.74 | 4,720,217 | +0.01(+0.03%) |
Oct 30, 2018 | 27.81 | 28.84 | 27.66 | 28.73 | 5,968,015 | +1.11(+4.02%) |
Oct 29, 2018 | 27.80 | 28.45 | 27.26 | 27.62 | 4,504,870 | +0.27(+0.99%) |
Oct 26, 2018 | 27.12 | 27.81 | 26.81 | 27.35 | 3,479,506 | -0.09(-0.32%) |
Oct 25, 2018 | 27.39 | 27.86 | 26.17 | 27.44 | 4,455,760 | +0.69(+2.59%) |
Oct 24, 2018 | 28.35 | 28.55 | 26.65 | 26.75 | 3,250,360 | -1.75(-6.16%) |
Oct 23, 2018 | 28.57 | 28.68 | 27.87 | 28.50 | 2,900,514 | -0.67(-2.29%) |
Oct 22, 2018 | 29.74 | 29.78 | 29.08 | 29.17 | 2,730,319 | -0.45(-1.51%) |
Oct 19, 2018 | 29.03 | 29.96 | 28.85 | 29.62 | 3,533,728 | +0.36(+1.24%) |
Oct 18, 2018 | 29.82 | 30.10 | 29.09 | 29.26 | 3,306,226 | -0.63(-2.11%) |
Oct 17, 2018 | 29.61 | 30.23 | 29.40 | 29.89 | 2,313,921 | +0.27(+0.90%) |
Oct 16, 2018 | 29.34 | 29.64 | 28.94 | 29.62 | 2,510,314 | +0.49(+1.67%) |
Oct 15, 2018 | 29.29 | 29.60 | 29.11 | 29.13 | 1,923,822 | -0.23(-0.78%) |
Oct 12, 2018 | 29.60 | 29.83 | 28.72 | 29.36 | 4,458,184 | +0.32(+1.11%) |
Oct 11, 2018 | 30.65 | 30.67 | 29.01 | 29.04 | 3,768,097 | -1.64(-5.36%) |
Oct 10, 2018 | 31.30 | 31.71 | 30.68 | 30.68 | 3,490,731 | -0.64(-2.03%) |
Oct 09, 2018 | 31.44 | 31.56 | 30.97 | 31.32 | 2,657,188 | -0.33(-1.04%) |
Oct 08, 2018 | 31.04 | 31.96 | 30.76 | 31.65 | 2,470,434 | +0.64(+2.05%) |
Oct 05, 2018 | 31.30 | 31.82 | 30.87 | 31.01 | 4,030,847 | -0.27(-0.86%) |
Oct 04, 2018 | 31.20 | 31.68 | 31.15 | 31.28 | 4,241,878 | +0.19(+0.61%) |
Oct 03, 2018 | 31.25 | 31.44 | 30.80 | 31.09 | 3,984,436 | +0.09(+0.30%) |
Oct 02, 2018 | 30.83 | 31.26 | 30.51 | 31.00 | 2,685,378 | +0.13(+0.43%) |