Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.87 | 21.17 | 20.45 | 21.11 | 1,545,689 | +0.33(+1.57%) |
Dec 28, 2018 | 21.07 | 21.39 | 20.64 | 20.78 | 2,580,955 | -0.26(-1.23%) |
Dec 27, 2018 | 20.67 | 21.04 | 20.37 | 21.04 | 1,452,080 | -0.02(-0.08%) |
Dec 26, 2018 | 20.41 | 21.07 | 19.83 | 21.05 | 2,082,495 | +0.63(+3.07%) |
Dec 24, 2018 | 19.93 | 20.74 | 19.84 | 20.43 | 986,199 | +0.00(+0.00%) |
Dec 21, 2018 | 19.64 | 21.10 | 19.64 | 20.43 | 3,078,008 | +0.75(+3.80%) |
Dec 20, 2018 | 20.01 | 20.25 | 19.46 | 19.68 | 1,410,424 | -0.46(-2.26%) |
Dec 19, 2018 | 20.63 | 21.13 | 19.91 | 20.13 | 1,550,622 | -0.51(-2.46%) |
Dec 18, 2018 | 20.81 | 21.34 | 20.63 | 20.64 | 1,723,254 | -0.01(-0.04%) |
Dec 17, 2018 | 20.87 | 21.07 | 20.55 | 20.65 | 2,058,364 | -0.23(-1.11%) |
Dec 14, 2018 | 21.33 | 21.42 | 20.63 | 20.88 | 1,130,606 | -0.59(-2.76%) |
Dec 13, 2018 | 21.93 | 22.04 | 21.38 | 21.48 | 1,727,577 | -0.35(-1.62%) |
Dec 12, 2018 | 21.69 | 22.07 | 21.44 | 21.83 | 1,181,877 | +0.45(+2.09%) |
Dec 11, 2018 | 22.21 | 22.58 | 21.15 | 21.38 | 1,580,383 | -0.44(-2.01%) |
Dec 10, 2018 | 22.40 | 22.74 | 21.78 | 21.82 | 1,620,835 | -0.62(-2.76%) |
Dec 07, 2018 | 23.01 | 23.26 | 22.42 | 22.44 | 850,396 | -0.56(-2.43%) |
Dec 06, 2018 | 22.38 | 23.03 | 22.06 | 23.00 | 1,796,461 | +0.25(+1.10%) |
Dec 04, 2018 | 24.57 | 24.62 | 22.57 | 22.75 | 1,447,441 | -1.90(-7.71%) |
Dec 03, 2018 | 24.85 | 24.89 | 24.44 | 24.65 | 1,013,198 | +0.40(+1.67%) |
Nov 30, 2018 | 24.61 | 24.74 | 24.11 | 24.25 | 595,766 | -0.34(-1.40%) |
Nov 29, 2018 | 24.36 | 24.68 | 24.06 | 24.59 | 1,024,500 | +0.21(+0.85%) |
Nov 28, 2018 | 24.19 | 24.60 | 23.68 | 24.38 | 1,541,915 | +0.21(+0.85%) |
Nov 27, 2018 | 24.65 | 24.80 | 24.05 | 24.18 | 578,619 | -0.66(-2.67%) |
Nov 26, 2018 | 24.83 | 25.35 | 24.68 | 24.84 | 1,293,769 | +0.15(+0.63%) |
Nov 23, 2018 | 23.81 | 24.74 | 23.55 | 24.68 | 502,633 | +0.60(+2.50%) |
Nov 21, 2018 | 24.08 | 24.08 | 24.08 | 0 | +1.56(+6.91%) | |
Nov 20, 2018 | 22.56 | 23.25 | 22.23 | 22.53 | 3,443,685 | -0.34(-1.50%) |
Nov 19, 2018 | 23.76 | 23.94 | 22.62 | 22.87 | 1,869,296 | -1.34(-5.54%) |
Nov 16, 2018 | 24.19 | 24.31 | 24.00 | 24.21 | 2,046,230 | -0.09(-0.39%) |
Nov 15, 2018 | 24.29 | 24.55 | 23.95 | 24.31 | 1,389,090 | +0.02(+0.07%) |
Nov 14, 2018 | 25.05 | 25.23 | 24.10 | 24.29 | 1,394,372 | -0.71(-2.85%) |
Nov 13, 2018 | 25.32 | 25.64 | 24.89 | 25.00 | 1,893,241 | -0.33(-1.29%) |
Nov 12, 2018 | 26.23 | 26.45 | 25.26 | 25.33 | 1,074,576 | -0.98(-3.73%) |
Nov 09, 2018 | 27.07 | 27.25 | 26.21 | 26.31 | 701,920 | -1.01(-3.68%) |
Nov 08, 2018 | 27.24 | 27.68 | 26.95 | 27.32 | 792,081 | +0.01(+0.03%) |
Nov 07, 2018 | 26.59 | 27.32 | 26.49 | 27.31 | 787,205 | +0.97(+3.69%) |
Nov 06, 2018 | 25.86 | 26.39 | 25.86 | 26.34 | 382,936 | +0.50(+1.93%) |
Nov 05, 2018 | 25.43 | 26.08 | 25.31 | 25.84 | 618,509 | +0.41(+1.62%) |
Nov 02, 2018 | 26.58 | 26.97 | 25.38 | 25.42 | 1,459,766 | -0.89(-3.37%) |
Nov 01, 2018 | 25.50 | 26.38 | 25.21 | 26.31 | 1,232,874 | +1.01(+3.98%) |
Oct 31, 2018 | 26.06 | 26.11 | 24.38 | 25.30 | 2,990,197 | -0.43(-1.67%) |
Oct 30, 2018 | 25.36 | 25.97 | 25.26 | 25.73 | 1,214,203 | +0.34(+1.32%) |
Oct 29, 2018 | 26.53 | 26.75 | 25.21 | 25.40 | 1,870,184 | -0.67(-2.57%) |
Oct 26, 2018 | 25.24 | 26.25 | 24.95 | 26.07 | 1,877,290 | +0.39(+1.51%) |
Oct 25, 2018 | 24.70 | 26.05 | 24.56 | 25.68 | 1,764,827 | +1.30(+5.33%) |
Oct 24, 2018 | 25.34 | 25.36 | 24.10 | 24.38 | 1,940,869 | -0.96(-3.80%) |
Oct 23, 2018 | 24.99 | 25.40 | 24.11 | 25.35 | 2,544,540 | -0.02(-0.07%) |
Oct 22, 2018 | 25.60 | 25.62 | 25.27 | 25.36 | 1,768,605 | +0.00(+0.00%) |
Oct 19, 2018 | 26.21 | 26.21 | 25.23 | 25.36 | 2,164,593 | -0.76(-2.90%) |
Oct 18, 2018 | 27.12 | 27.19 | 26.03 | 26.12 | 1,215,503 | -1.13(-4.14%) |
Oct 17, 2018 | 27.31 | 27.52 | 27.02 | 27.25 | 873,821 | -0.05(-0.19%) |
Oct 16, 2018 | 27.02 | 27.41 | 26.84 | 27.30 | 966,626 | +0.51(+1.89%) |
Oct 15, 2018 | 26.62 | 27.09 | 26.34 | 26.79 | 912,404 | +0.08(+0.29%) |
Oct 12, 2018 | 26.91 | 27.15 | 26.31 | 26.71 | 1,023,173 | +0.34(+1.27%) |
Oct 11, 2018 | 26.93 | 27.63 | 26.28 | 26.38 | 2,183,080 | -0.63(-2.33%) |
Oct 10, 2018 | 28.33 | 28.33 | 26.94 | 27.01 | 2,597,303 | -1.25(-4.41%) |
Oct 09, 2018 | 28.30 | 28.47 | 28.07 | 28.25 | 802,101 | -0.19(-0.67%) |
Oct 08, 2018 | 28.81 | 29.04 | 28.22 | 28.44 | 1,044,479 | -0.65(-2.25%) |
Oct 05, 2018 | 30.22 | 30.32 | 29.02 | 29.10 | 2,018,209 | -1.14(-3.76%) |
Oct 04, 2018 | 30.95 | 31.25 | 29.97 | 30.23 | 945,411 | -0.91(-2.93%) |
Oct 03, 2018 | 30.51 | 31.32 | 30.51 | 31.14 | 2,075,627 | +0.67(+2.20%) |
Oct 02, 2018 | 30.52 | 30.89 | 30.34 | 30.47 | 824,651 | -0.05(-0.17%) |