Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.48 | 22.59 | 20.90 | 21.36 | 2,226,801 | -1.02(-4.54%) |
Dec 28, 2018 | 22.87 | 23.05 | 22.20 | 22.38 | 1,080,614 | -0.41(-1.79%) |
Dec 27, 2018 | 22.41 | 22.78 | 21.62 | 22.78 | 1,702,894 | -0.07(-0.29%) |
Dec 26, 2018 | 21.37 | 22.89 | 21.01 | 22.85 | 1,217,197 | +1.59(+7.46%) |
Dec 24, 2018 | 21.53 | 21.83 | 21.03 | 21.26 | 667,082 | -0.51(-2.36%) |
Dec 21, 2018 | 22.80 | 22.95 | 21.63 | 21.78 | 2,445,513 | -1.26(-5.48%) |
Dec 20, 2018 | 23.19 | 23.65 | 22.50 | 23.04 | 2,032,344 | -0.42(-1.78%) |
Dec 19, 2018 | 23.90 | 24.77 | 23.05 | 23.46 | 2,365,917 | -0.60(-2.49%) |
Dec 18, 2018 | 24.37 | 24.64 | 23.95 | 24.06 | 1,152,221 | +0.10(+0.44%) |
Dec 17, 2018 | 23.53 | 24.74 | 23.28 | 23.95 | 1,809,523 | +0.20(+0.84%) |
Dec 14, 2018 | 23.80 | 24.43 | 23.52 | 23.75 | 1,459,835 | -0.47(-1.92%) |
Dec 13, 2018 | 24.63 | 24.89 | 24.01 | 24.22 | 1,274,906 | -0.19(-0.78%) |
Dec 12, 2018 | 25.11 | 25.35 | 24.37 | 24.41 | 2,046,302 | -0.35(-1.42%) |
Dec 11, 2018 | 25.92 | 26.02 | 24.39 | 24.76 | 999,466 | -0.71(-2.80%) |
Dec 10, 2018 | 24.92 | 25.65 | 24.41 | 25.47 | 1,980,097 | +0.55(+2.21%) |
Dec 07, 2018 | 26.57 | 26.94 | 24.59 | 24.92 | 1,909,468 | -1.85(-6.92%) |
Dec 06, 2018 | 25.98 | 26.95 | 25.68 | 26.77 | 2,065,654 | +0.30(+1.15%) |
Dec 04, 2018 | 28.15 | 28.25 | 26.16 | 26.47 | 1,766,326 | -1.67(-5.94%) |
Dec 03, 2018 | 28.28 | 28.69 | 27.78 | 28.14 | 1,600,563 | +0.31(+1.13%) |
Nov 30, 2018 | 27.33 | 27.87 | 27.14 | 27.83 | 1,448,573 | +0.20(+0.72%) |
Nov 29, 2018 | 29.17 | 29.42 | 27.57 | 27.63 | 2,218,461 | -1.78(-6.04%) |
Nov 28, 2018 | 28.15 | 29.58 | 27.53 | 29.41 | 2,748,668 | +1.29(+4.60%) |
Nov 27, 2018 | 28.18 | 28.62 | 27.82 | 28.11 | 1,684,911 | -0.08(-0.27%) |
Nov 26, 2018 | 27.18 | 28.75 | 27.08 | 28.19 | 2,217,716 | +1.52(+5.70%) |
Nov 23, 2018 | 26.51 | 27.55 | 26.50 | 26.67 | 682,554 | +0.03(+0.11%) |
Nov 21, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.96(+3.74%) | |
Nov 20, 2018 | 26.87 | 27.03 | 25.64 | 25.68 | 2,059,780 | -1.37(-5.06%) |
Nov 19, 2018 | 28.24 | 28.56 | 27.01 | 27.05 | 2,201,107 | -1.43(-5.04%) |
Nov 16, 2018 | 29.20 | 29.79 | 28.18 | 28.48 | 1,996,300 | -1.01(-3.41%) |
Nov 15, 2018 | 29.33 | 30.24 | 28.40 | 29.49 | 1,573,353 | -0.09(-0.29%) |
Nov 14, 2018 | 30.07 | 30.69 | 29.06 | 29.58 | 1,759,902 | -0.08(-0.26%) |
Nov 13, 2018 | 29.94 | 30.55 | 29.43 | 29.65 | 1,141,934 | -0.18(-0.61%) |
Nov 12, 2018 | 30.35 | 30.66 | 29.45 | 29.83 | 1,270,720 | -0.79(-2.58%) |
Nov 09, 2018 | 31.48 | 31.64 | 30.04 | 30.62 | 1,799,060 | -0.04(-0.12%) |
Nov 08, 2018 | 31.02 | 31.58 | 30.18 | 30.66 | 2,144,196 | -0.36(-1.16%) |
Nov 07, 2018 | 28.41 | 31.64 | 28.14 | 31.02 | 4,121,313 | +2.96(+10.57%) |
Nov 06, 2018 | 27.13 | 28.36 | 26.37 | 28.06 | 4,425,582 | -1.44(-4.90%) |
Nov 05, 2018 | 28.96 | 29.62 | 28.47 | 29.50 | 2,015,544 | +0.84(+2.92%) |
Nov 02, 2018 | 28.73 | 29.39 | 28.26 | 28.66 | 1,391,316 | +0.16(+0.57%) |
Nov 01, 2018 | 26.83 | 28.65 | 26.83 | 28.50 | 1,446,510 | +1.79(+6.69%) |
Oct 31, 2018 | 27.71 | 28.11 | 26.66 | 26.72 | 1,689,881 | -0.62(-2.26%) |
Oct 30, 2018 | 26.41 | 27.58 | 25.95 | 27.33 | 1,756,042 | +1.01(+3.83%) |
Oct 29, 2018 | 26.52 | 27.66 | 25.62 | 26.33 | 1,530,739 | -0.18(-0.68%) |
Oct 26, 2018 | 26.96 | 27.04 | 25.94 | 26.51 | 1,609,502 | -0.90(-3.29%) |
Oct 25, 2018 | 26.32 | 27.68 | 26.32 | 27.41 | 1,669,377 | +1.26(+4.83%) |
Oct 24, 2018 | 29.60 | 29.60 | 26.15 | 26.15 | 3,251,343 | -3.23(-11.00%) |
Oct 23, 2018 | 29.45 | 29.81 | 28.53 | 29.38 | 2,111,461 | -0.28(-0.93%) |
Oct 22, 2018 | 29.95 | 30.54 | 29.51 | 29.65 | 1,690,944 | -0.22(-0.73%) |
Oct 19, 2018 | 29.38 | 30.08 | 29.13 | 29.87 | 943,998 | +0.46(+1.55%) |
Oct 18, 2018 | 31.09 | 31.19 | 29.35 | 29.42 | 1,842,199 | -2.00(-6.35%) |
Oct 17, 2018 | 31.57 | 31.88 | 31.14 | 31.41 | 1,165,065 | -0.25(-0.78%) |
Oct 16, 2018 | 30.80 | 31.75 | 30.40 | 31.66 | 2,066,530 | +0.83(+2.68%) |
Oct 15, 2018 | 29.65 | 31.29 | 29.65 | 30.83 | 1,728,209 | +1.03(+3.44%) |
Oct 12, 2018 | 29.70 | 29.99 | 28.94 | 29.80 | 1,577,716 | +0.64(+2.18%) |
Oct 11, 2018 | 29.09 | 29.85 | 28.59 | 29.17 | 1,881,970 | +0.13(+0.46%) |
Oct 10, 2018 | 30.20 | 30.37 | 28.98 | 29.04 | 1,795,606 | -1.27(-4.20%) |
Oct 09, 2018 | 31.99 | 32.24 | 30.08 | 30.31 | 2,046,548 | -1.92(-5.96%) |
Oct 08, 2018 | 31.30 | 32.45 | 31.12 | 32.23 | 1,394,338 | +0.80(+2.54%) |
Oct 05, 2018 | 31.23 | 32.14 | 30.86 | 31.43 | 1,240,702 | +0.17(+0.55%) |
Oct 04, 2018 | 31.62 | 32.41 | 30.99 | 31.26 | 1,309,529 | -0.41(-1.29%) |
Oct 03, 2018 | 31.28 | 32.28 | 31.02 | 31.67 | 1,104,045 | +0.50(+1.62%) |
Oct 02, 2018 | 31.18 | 31.97 | 31.03 | 31.16 | 1,250,661 | +0.00(+0.00%) |