Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.89 | 22.42 | 21.73 | 22.23 | 1,697,359 | +0.36(+1.66%) |
Dec 28, 2018 | 21.96 | 22.32 | 21.75 | 21.87 | 1,719,572 | -0.03(-0.14%) |
Dec 27, 2018 | 21.22 | 21.90 | 20.84 | 21.90 | 2,102,832 | +0.27(+1.24%) |
Dec 26, 2018 | 20.29 | 21.68 | 19.99 | 21.63 | 2,247,416 | +1.43(+7.06%) |
Dec 24, 2018 | 20.61 | 20.96 | 20.14 | 20.21 | 1,199,905 | -0.46(-2.25%) |
Dec 21, 2018 | 20.97 | 21.50 | 20.66 | 20.67 | 5,920,955 | -0.27(-1.28%) |
Dec 20, 2018 | 20.79 | 21.93 | 20.59 | 20.94 | 2,596,036 | -0.24(-1.15%) |
Dec 19, 2018 | 21.41 | 22.04 | 21.01 | 21.18 | 2,461,020 | -0.21(-0.99%) |
Dec 18, 2018 | 21.37 | 21.89 | 21.29 | 21.40 | 3,243,963 | +0.11(+0.52%) |
Dec 17, 2018 | 21.70 | 22.11 | 20.90 | 21.29 | 4,581,390 | -0.71(-3.22%) |
Dec 14, 2018 | 21.01 | 22.14 | 21.01 | 22.00 | 7,625,041 | +0.61(+2.87%) |
Dec 13, 2018 | 21.14 | 21.70 | 20.96 | 21.38 | 2,932,284 | +0.39(+1.84%) |
Dec 12, 2018 | 20.51 | 21.14 | 20.40 | 21.00 | 3,785,929 | +1.03(+5.17%) |
Dec 11, 2018 | 20.59 | 20.74 | 19.87 | 19.96 | 1,981,374 | -0.06(-0.28%) |
Dec 10, 2018 | 20.43 | 20.71 | 19.83 | 20.02 | 2,083,561 | -0.56(-2.72%) |
Dec 07, 2018 | 21.21 | 21.47 | 20.35 | 20.58 | 2,452,869 | -0.60(-2.83%) |
Dec 06, 2018 | 21.04 | 21.18 | 19.87 | 21.18 | 5,025,586 | -0.21(-0.99%) |
Dec 04, 2018 | 22.79 | 22.94 | 21.29 | 21.39 | 3,269,434 | -1.34(-5.89%) |
Dec 03, 2018 | 22.97 | 23.34 | 22.39 | 22.73 | 2,367,531 | +0.29(+1.30%) |
Nov 30, 2018 | 22.37 | 22.70 | 22.07 | 22.44 | 4,165,968 | -0.02(-0.07%) |
Nov 29, 2018 | 22.11 | 22.58 | 21.85 | 22.45 | 2,499,333 | +0.13(+0.56%) |
Nov 28, 2018 | 22.28 | 22.44 | 21.30 | 22.33 | 2,909,950 | +0.06(+0.28%) |
Nov 27, 2018 | 22.59 | 22.75 | 21.92 | 22.26 | 2,191,078 | -0.54(-2.35%) |
Nov 26, 2018 | 23.10 | 23.60 | 22.38 | 22.80 | 1,942,069 | -0.01(-0.03%) |
Nov 23, 2018 | 22.77 | 23.17 | 22.48 | 22.81 | 1,103,308 | -0.42(-1.80%) |
Nov 21, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.71(+3.15%) | |
Nov 20, 2018 | 22.53 | 23.32 | 22.04 | 22.52 | 2,752,693 | -0.54(-2.32%) |
Nov 19, 2018 | 23.20 | 23.52 | 22.88 | 23.05 | 2,165,579 | -0.19(-0.81%) |
Nov 16, 2018 | 24.26 | 24.44 | 22.93 | 23.24 | 2,842,175 | -1.27(-5.17%) |
Nov 15, 2018 | 24.40 | 24.60 | 23.78 | 24.51 | 1,299,067 | +0.05(+0.19%) |
Nov 14, 2018 | 24.52 | 24.88 | 24.11 | 24.46 | 2,063,320 | +0.16(+0.64%) |
Nov 13, 2018 | 24.52 | 25.13 | 24.19 | 24.31 | 1,805,680 | -0.22(-0.89%) |
Nov 12, 2018 | 25.07 | 25.16 | 24.40 | 24.52 | 1,401,198 | -0.55(-2.21%) |
Nov 09, 2018 | 25.33 | 25.33 | 24.16 | 25.08 | 1,891,314 | -0.63(-2.46%) |
Nov 08, 2018 | 26.77 | 26.95 | 25.56 | 25.71 | 2,496,864 | -1.55(-5.68%) |
Nov 07, 2018 | 26.83 | 27.29 | 26.38 | 27.26 | 1,526,248 | +0.70(+2.65%) |
Nov 06, 2018 | 25.94 | 26.86 | 25.92 | 26.56 | 1,983,447 | +0.56(+2.16%) |
Nov 05, 2018 | 26.85 | 26.85 | 25.40 | 25.99 | 2,350,168 | -0.87(-3.23%) |
Nov 02, 2018 | 24.60 | 27.22 | 24.60 | 26.86 | 6,294,530 | -0.45(-1.66%) |
Nov 01, 2018 | 26.36 | 27.46 | 26.06 | 27.31 | 2,950,723 | +1.52(+5.88%) |
Oct 31, 2018 | 25.86 | 26.47 | 25.24 | 25.80 | 2,608,156 | +0.47(+1.85%) |
Oct 30, 2018 | 25.24 | 25.77 | 24.55 | 25.33 | 2,635,749 | +0.00(+0.00%) |
Oct 29, 2018 | 26.52 | 26.76 | 24.97 | 25.33 | 2,211,591 | -0.64(-2.47%) |
Oct 26, 2018 | 25.20 | 26.29 | 24.49 | 25.97 | 2,301,669 | -0.04(-0.15%) |
Oct 25, 2018 | 25.25 | 26.29 | 25.02 | 26.01 | 2,283,410 | +1.13(+4.56%) |
Oct 24, 2018 | 26.58 | 26.84 | 24.84 | 24.88 | 2,531,252 | -1.77(-6.63%) |
Oct 23, 2018 | 26.81 | 27.09 | 26.06 | 26.64 | 2,482,632 | -0.84(-3.07%) |
Oct 22, 2018 | 28.14 | 28.45 | 27.34 | 27.49 | 1,686,675 | -0.55(-1.95%) |
Oct 19, 2018 | 27.85 | 28.60 | 27.81 | 28.03 | 1,721,261 | +0.20(+0.70%) |
Oct 18, 2018 | 28.46 | 28.81 | 27.81 | 27.84 | 2,047,923 | -0.73(-2.54%) |
Oct 17, 2018 | 29.21 | 29.58 | 28.53 | 28.56 | 1,748,193 | -0.52(-1.77%) |
Oct 16, 2018 | 28.99 | 29.25 | 28.62 | 29.08 | 2,057,625 | +0.46(+1.61%) |
Oct 15, 2018 | 28.41 | 29.13 | 28.41 | 28.62 | 2,145,922 | +0.17(+0.60%) |
Oct 12, 2018 | 28.24 | 28.63 | 27.87 | 28.45 | 2,738,894 | +0.87(+3.15%) |
Oct 11, 2018 | 27.84 | 28.43 | 27.58 | 27.58 | 2,408,561 | -0.30(-1.09%) |
Oct 10, 2018 | 27.57 | 28.44 | 27.23 | 27.88 | 3,324,558 | +0.12(+0.45%) |
Oct 09, 2018 | 30.17 | 30.32 | 27.67 | 27.76 | 3,800,181 | -2.92(-9.50%) |
Oct 08, 2018 | 30.14 | 30.84 | 30.14 | 30.67 | 1,182,062 | +0.25(+0.82%) |
Oct 05, 2018 | 31.91 | 31.91 | 30.03 | 30.42 | 2,331,611 | -1.55(-4.84%) |
Oct 04, 2018 | 32.28 | 32.77 | 31.69 | 31.97 | 1,847,326 | -0.57(-1.75%) |
Oct 03, 2018 | 31.95 | 32.92 | 31.77 | 32.54 | 2,105,433 | +0.91(+2.89%) |
Oct 02, 2018 | 30.88 | 31.72 | 30.84 | 31.63 | 1,745,241 | +0.75(+2.43%) |