Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.19 | 22.29 | 22.02 | 22.11 | 1,385,661 | +0.03(+0.15%) |
Dec 28, 2018 | 21.98 | 22.32 | 21.88 | 22.08 | 1,321,779 | +0.19(+0.88%) |
Dec 27, 2018 | 21.44 | 21.89 | 21.37 | 21.88 | 1,532,811 | +0.35(+1.63%) |
Dec 26, 2018 | 21.19 | 21.54 | 20.94 | 21.53 | 1,300,185 | +0.45(+2.12%) |
Dec 24, 2018 | 21.26 | 21.42 | 21.06 | 21.09 | 737,213 | -0.36(-1.66%) |
Dec 21, 2018 | 21.68 | 21.88 | 21.44 | 21.44 | 1,645,593 | -0.51(-2.30%) |
Dec 20, 2018 | 22.05 | 22.08 | 21.79 | 21.95 | 1,258,342 | -0.21(-0.93%) |
Dec 19, 2018 | 22.43 | 22.72 | 22.05 | 22.15 | 1,289,135 | -0.10(-0.45%) |
Dec 18, 2018 | 22.27 | 22.48 | 22.19 | 22.25 | 1,122,923 | +0.28(+1.28%) |
Dec 17, 2018 | 22.16 | 22.24 | 21.87 | 21.97 | 1,283,084 | -0.31(-1.37%) |
Dec 14, 2018 | 22.30 | 22.44 | 22.24 | 22.28 | 931,572 | -0.26(-1.18%) |
Dec 13, 2018 | 22.68 | 22.72 | 22.43 | 22.54 | 932,477 | -0.02(-0.11%) |
Dec 12, 2018 | 22.60 | 22.74 | 22.55 | 22.57 | 665,416 | +0.41(+1.83%) |
Dec 11, 2018 | 22.43 | 22.49 | 22.03 | 22.16 | 1,654,324 | -0.02(-0.11%) |
Dec 10, 2018 | 22.27 | 22.28 | 21.86 | 22.19 | 1,061,744 | -0.07(-0.33%) |
Dec 07, 2018 | 22.53 | 22.77 | 22.20 | 22.26 | 1,182,706 | -0.30(-1.32%) |
Dec 06, 2018 | 22.48 | 22.57 | 22.12 | 22.56 | 1,375,003 | -0.36(-1.55%) |
Dec 04, 2018 | 23.44 | 23.46 | 22.85 | 22.91 | 1,089,693 | -0.86(-3.62%) |
Dec 03, 2018 | 23.78 | 23.83 | 23.67 | 23.78 | 760,611 | +0.46(+1.95%) |
Nov 30, 2018 | 23.22 | 23.35 | 23.16 | 23.32 | 672,346 | +0.29(+1.26%) |
Nov 29, 2018 | 23.03 | 23.14 | 22.93 | 23.03 | 765,240 | -0.18(-0.78%) |
Nov 28, 2018 | 23.08 | 23.21 | 22.82 | 23.21 | 1,001,088 | +0.01(+0.04%) |
Nov 27, 2018 | 23.42 | 23.48 | 23.15 | 23.20 | 818,415 | -0.22(-0.92%) |
Nov 26, 2018 | 23.18 | 23.44 | 23.18 | 23.42 | 1,018,200 | +0.44(+1.91%) |
Nov 23, 2018 | 23.05 | 23.08 | 22.96 | 22.98 | 360,573 | -0.14(-0.61%) |
Nov 21, 2018 | 23.12 | 23.12 | 23.12 | 0 | +0.27(+1.20%) | |
Nov 20, 2018 | 22.99 | 23.07 | 22.78 | 22.85 | 803,766 | -0.37(-1.60%) |
Nov 19, 2018 | 23.34 | 23.49 | 23.18 | 23.22 | 1,130,165 | -0.13(-0.57%) |
Nov 16, 2018 | 23.24 | 23.41 | 23.16 | 23.35 | 588,031 | -0.01(-0.04%) |
Nov 15, 2018 | 23.30 | 23.37 | 23.04 | 23.36 | 1,139,705 | -0.07(-0.28%) |
Nov 14, 2018 | 23.46 | 23.58 | 23.26 | 23.43 | 871,105 | +0.13(+0.57%) |
Nov 13, 2018 | 23.35 | 23.59 | 23.23 | 23.30 | 889,827 | -0.02(-0.07%) |
Nov 12, 2018 | 23.57 | 23.62 | 23.30 | 23.31 | 1,206,684 | -0.28(-1.19%) |
Nov 09, 2018 | 23.64 | 23.65 | 23.45 | 23.59 | 834,815 | +0.03(+0.14%) |
Nov 08, 2018 | 23.72 | 23.78 | 23.49 | 23.56 | 784,042 | -0.36(-1.49%) |
Nov 07, 2018 | 23.86 | 23.93 | 23.76 | 23.92 | 1,381,711 | -0.34(-1.40%) |
Nov 06, 2018 | 24.08 | 24.27 | 24.07 | 24.26 | 1,195,369 | +0.58(+2.45%) |
Nov 05, 2018 | 23.52 | 23.78 | 23.52 | 23.68 | 1,075,262 | +0.14(+0.60%) |
Nov 02, 2018 | 23.88 | 23.98 | 23.35 | 23.54 | 1,247,452 | -0.34(-1.42%) |
Nov 01, 2018 | 23.72 | 23.88 | 23.65 | 23.88 | 1,349,652 | +0.28(+1.19%) |
Oct 31, 2018 | 23.62 | 23.74 | 23.54 | 23.59 | 2,138,180 | +0.57(+2.48%) |
Oct 30, 2018 | 22.52 | 23.07 | 22.34 | 23.02 | 2,080,963 | +0.92(+4.16%) |
Oct 29, 2018 | 22.39 | 22.58 | 21.81 | 22.10 | 1,887,541 | -0.04(-0.19%) |
Oct 26, 2018 | 21.84 | 22.37 | 21.82 | 22.14 | 1,316,426 | +0.10(+0.45%) |
Oct 25, 2018 | 21.79 | 22.19 | 21.74 | 22.05 | 1,161,859 | +0.49(+2.27%) |
Oct 24, 2018 | 22.20 | 22.22 | 21.56 | 21.56 | 1,510,052 | -0.94(-4.19%) |
Oct 23, 2018 | 22.05 | 22.56 | 21.91 | 22.50 | 1,149,139 | +0.08(+0.37%) |
Oct 22, 2018 | 22.64 | 22.64 | 22.32 | 22.42 | 833,850 | -0.07(-0.33%) |
Oct 19, 2018 | 22.43 | 22.67 | 22.42 | 22.49 | 711,846 | +0.03(+0.15%) |
Oct 18, 2018 | 22.83 | 22.85 | 22.38 | 22.46 | 1,048,402 | -0.37(-1.63%) |
Oct 17, 2018 | 22.89 | 22.89 | 22.67 | 22.83 | 870,578 | -0.10(-0.43%) |
Oct 16, 2018 | 22.74 | 22.94 | 22.69 | 22.93 | 805,254 | +0.54(+2.40%) |
Oct 15, 2018 | 22.33 | 22.57 | 22.19 | 22.39 | 1,250,340 | -0.13(-0.59%) |
Oct 12, 2018 | 22.68 | 22.68 | 22.27 | 22.53 | 1,299,394 | +0.06(+0.26%) |
Oct 11, 2018 | 22.82 | 22.99 | 22.32 | 22.47 | 1,287,533 | -0.58(-2.51%) |
Oct 10, 2018 | 23.43 | 23.43 | 23.05 | 23.05 | 1,491,234 | -0.36(-1.56%) |
Oct 09, 2018 | 23.54 | 23.59 | 23.32 | 23.41 | 918,112 | -0.55(-2.28%) |
Oct 08, 2018 | 23.83 | 23.98 | 23.70 | 23.96 | 613,424 | +0.07(+0.31%) |
Oct 05, 2018 | 24.15 | 24.19 | 23.83 | 23.88 | 748,084 | -0.25(-1.03%) |
Oct 04, 2018 | 24.34 | 24.39 | 24.08 | 24.13 | 751,151 | -0.18(-0.75%) |
Oct 03, 2018 | 24.59 | 24.61 | 24.27 | 24.31 | 1,215,892 | -0.90(-3.58%) |
Oct 02, 2018 | 25.21 | 25.31 | 25.16 | 25.22 | 799,573 | +0.03(+0.13%) |