Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.07 | 20.40 | 19.78 | 20.35 | 1,791,342 | +0.43(+2.18%) |
Dec 28, 2018 | 20.62 | 20.73 | 19.85 | 19.91 | 2,740,634 | -0.54(-2.63%) |
Dec 27, 2018 | 19.84 | 20.53 | 19.70 | 20.45 | 1,905,351 | +0.00(+0.00%) |
Dec 26, 2018 | 19.36 | 20.50 | 19.11 | 20.45 | 2,242,641 | +1.06(+5.46%) |
Dec 24, 2018 | 19.43 | 19.80 | 19.36 | 19.39 | 1,266,357 | -0.24(-1.20%) |
Dec 21, 2018 | 20.03 | 20.25 | 19.44 | 19.63 | 2,797,907 | -0.29(-1.47%) |
Dec 20, 2018 | 19.83 | 20.17 | 19.35 | 19.92 | 2,827,344 | +0.26(+1.30%) |
Dec 19, 2018 | 20.72 | 21.19 | 19.47 | 19.67 | 3,942,362 | -0.77(-3.79%) |
Dec 18, 2018 | 20.72 | 21.04 | 20.29 | 20.44 | 2,851,973 | -0.02(-0.09%) |
Dec 17, 2018 | 21.12 | 21.16 | 20.36 | 20.46 | 3,205,647 | -0.57(-2.70%) |
Dec 14, 2018 | 20.98 | 21.45 | 20.78 | 21.03 | 2,524,140 | -0.38(-1.77%) |
Dec 13, 2018 | 21.45 | 21.48 | 21.11 | 21.40 | 3,193,863 | +0.27(+1.30%) |
Dec 12, 2018 | 20.94 | 21.55 | 20.94 | 21.13 | 3,303,595 | +0.45(+2.19%) |
Dec 11, 2018 | 20.53 | 20.99 | 20.25 | 20.68 | 3,655,267 | +0.81(+4.09%) |
Dec 10, 2018 | 20.24 | 20.55 | 19.38 | 19.86 | 3,478,175 | -0.40(-1.96%) |
Dec 07, 2018 | 20.64 | 21.23 | 20.22 | 20.26 | 3,549,548 | +0.06(+0.28%) |
Dec 06, 2018 | 20.50 | 20.61 | 19.74 | 20.20 | 4,809,213 | -0.31(-1.52%) |
Dec 04, 2018 | 20.65 | 21.02 | 20.38 | 20.52 | 4,654,885 | +0.35(+1.73%) |
Dec 03, 2018 | 19.99 | 20.50 | 19.60 | 20.17 | 3,494,741 | +0.99(+5.17%) |
Nov 30, 2018 | 18.68 | 19.29 | 18.61 | 19.18 | 2,585,224 | +0.20(+1.05%) |
Nov 29, 2018 | 19.33 | 19.61 | 18.89 | 18.98 | 3,346,767 | -0.45(-2.33%) |
Nov 28, 2018 | 18.39 | 19.46 | 18.26 | 19.43 | 3,573,819 | +1.10(+5.98%) |
Nov 27, 2018 | 18.60 | 18.60 | 17.70 | 18.33 | 6,047,411 | -0.60(-3.19%) |
Nov 26, 2018 | 19.04 | 19.30 | 18.88 | 18.94 | 2,330,112 | -0.13(-0.69%) |
Nov 23, 2018 | 19.35 | 19.40 | 18.78 | 19.07 | 1,167,691 | -0.75(-3.77%) |
Nov 21, 2018 | 19.82 | 19.82 | 19.82 | 0 | +0.49(+2.54%) | |
Nov 20, 2018 | 19.75 | 19.80 | 18.92 | 19.33 | 2,938,441 | -0.97(-4.79%) |
Nov 19, 2018 | 20.72 | 20.77 | 20.12 | 20.30 | 2,017,224 | -0.42(-2.01%) |
Nov 16, 2018 | 20.90 | 21.06 | 20.33 | 20.72 | 2,544,572 | -0.10(-0.50%) |
Nov 15, 2018 | 20.04 | 21.14 | 19.75 | 20.82 | 4,866,985 | +0.86(+4.31%) |
Nov 14, 2018 | 19.49 | 20.33 | 19.49 | 19.96 | 3,160,082 | +0.35(+1.78%) |
Nov 13, 2018 | 19.38 | 20.30 | 19.36 | 19.61 | 2,571,656 | +0.13(+0.68%) |
Nov 12, 2018 | 19.72 | 19.86 | 19.27 | 19.48 | 2,435,261 | -0.20(-1.01%) |
Nov 09, 2018 | 19.22 | 19.85 | 18.82 | 19.68 | 4,247,728 | -0.26(-1.33%) |
Nov 08, 2018 | 20.42 | 20.55 | 19.70 | 19.94 | 2,780,946 | -0.59(-2.85%) |
Nov 07, 2018 | 20.17 | 20.59 | 20.00 | 20.53 | 2,351,631 | +0.63(+3.18%) |
Nov 06, 2018 | 19.88 | 20.25 | 19.60 | 19.89 | 2,042,247 | -0.09(-0.47%) |
Nov 05, 2018 | 20.26 | 20.50 | 19.77 | 19.99 | 1,982,667 | -0.07(-0.33%) |
Nov 02, 2018 | 20.70 | 20.70 | 19.66 | 20.05 | 4,204,112 | -0.11(-0.56%) |
Nov 01, 2018 | 19.77 | 20.34 | 19.36 | 20.17 | 4,568,364 | +0.64(+3.29%) |
Oct 31, 2018 | 18.37 | 19.54 | 18.34 | 19.52 | 6,302,068 | +1.34(+7.38%) |
Oct 30, 2018 | 17.52 | 18.19 | 17.31 | 18.18 | 4,042,656 | +0.54(+3.05%) |
Oct 29, 2018 | 18.06 | 18.41 | 17.35 | 17.65 | 3,667,377 | -0.22(-1.22%) |
Oct 26, 2018 | 17.63 | 18.10 | 17.16 | 17.86 | 4,214,698 | -0.10(-0.58%) |
Oct 25, 2018 | 19.25 | 19.25 | 17.82 | 17.97 | 8,920,998 | -1.45(-7.45%) |
Oct 24, 2018 | 20.72 | 21.04 | 19.37 | 19.41 | 4,919,455 | -1.32(-6.38%) |
Oct 23, 2018 | 21.66 | 21.78 | 20.52 | 20.73 | 5,431,746 | -1.47(-6.64%) |
Oct 22, 2018 | 22.11 | 22.33 | 21.70 | 22.21 | 2,596,242 | +0.15(+0.69%) |
Oct 19, 2018 | 22.23 | 22.44 | 21.96 | 22.06 | 2,410,017 | -0.11(-0.51%) |
Oct 18, 2018 | 22.24 | 22.55 | 22.06 | 22.17 | 3,305,512 | -0.33(-1.47%) |
Oct 17, 2018 | 22.92 | 22.94 | 22.37 | 22.50 | 1,913,958 | -0.45(-1.98%) |
Oct 16, 2018 | 22.49 | 22.99 | 22.24 | 22.95 | 2,556,426 | +0.60(+2.71%) |
Oct 15, 2018 | 22.31 | 22.76 | 22.16 | 22.35 | 4,145,848 | +0.41(+1.85%) |
Oct 12, 2018 | 22.58 | 22.75 | 21.79 | 21.94 | 3,686,008 | -0.22(-0.98%) |
Oct 11, 2018 | 21.16 | 22.38 | 20.88 | 22.16 | 5,350,965 | +0.87(+4.08%) |
Oct 10, 2018 | 22.37 | 22.37 | 21.14 | 21.29 | 5,094,061 | -1.17(-5.21%) |
Oct 09, 2018 | 22.67 | 22.78 | 21.91 | 22.46 | 2,640,089 | -0.11(-0.50%) |
Oct 08, 2018 | 22.44 | 22.84 | 22.09 | 22.58 | 2,007,258 | -0.11(-0.50%) |
Oct 05, 2018 | 22.11 | 22.76 | 21.90 | 22.69 | 4,675,846 | +0.43(+1.95%) |
Oct 04, 2018 | 23.12 | 23.15 | 22.11 | 22.25 | 3,267,327 | -0.73(-3.16%) |
Oct 03, 2018 | 23.13 | 23.37 | 22.84 | 22.98 | 3,713,173 | -0.07(-0.29%) |
Oct 02, 2018 | 23.58 | 23.93 | 22.99 | 23.05 | 3,736,602 | -0.49(-2.09%) |