Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.97 | 21.18 | 20.10 | 20.43 | 3,862,600 | -0.36(-1.73%) |
Dec 28, 2018 | 20.94 | 21.15 | 20.28 | 20.79 | 2,171,200 | -0.08(-0.38%) |
Dec 27, 2018 | 20.44 | 20.91 | 20.07 | 20.87 | 1,600,769 | +0.11(+0.53%) |
Dec 26, 2018 | 19.99 | 20.77 | 19.66 | 20.76 | 3,459,289 | +1.01(+5.11%) |
Dec 24, 2018 | 18.55 | 20.03 | 18.50 | 19.75 | 2,187,800 | +0.37(+1.91%) |
Dec 21, 2018 | 20.64 | 20.79 | 18.77 | 19.38 | 7,083,300 | -0.99(-4.86%) |
Dec 20, 2018 | 21.41 | 21.58 | 19.70 | 20.37 | 5,127,148 | -1.19(-5.52%) |
Dec 19, 2018 | 21.46 | 22.00 | 21.23 | 21.56 | 3,499,114 | +0.10(+0.47%) |
Dec 18, 2018 | 21.93 | 22.23 | 21.19 | 21.46 | 3,845,130 | -0.30(-1.38%) |
Dec 17, 2018 | 22.34 | 22.38 | 21.39 | 21.76 | 3,287,560 | -0.84(-3.72%) |
Dec 14, 2018 | 22.66 | 23.45 | 22.50 | 22.60 | 1,991,000 | -0.59(-2.54%) |
Dec 13, 2018 | 22.91 | 23.39 | 22.74 | 23.19 | 2,102,093 | +0.38(+1.67%) |
Dec 12, 2018 | 22.92 | 23.37 | 22.77 | 22.81 | 1,742,368 | +0.24(+1.06%) |
Dec 11, 2018 | 22.52 | 23.28 | 22.25 | 22.57 | 2,887,566 | +0.56(+2.54%) |
Dec 10, 2018 | 21.39 | 22.33 | 21.35 | 22.01 | 2,798,155 | +0.50(+2.32%) |
Dec 07, 2018 | 22.18 | 22.60 | 21.16 | 21.51 | 3,077,400 | -0.91(-4.06%) |
Dec 06, 2018 | 21.86 | 22.61 | 21.47 | 22.42 | 3,416,205 | +0.00(+0.00%) |
Dec 04, 2018 | 23.36 | 23.70 | 22.35 | 22.42 | 2,562,400 | -1.35(-5.68%) |
Dec 03, 2018 | 23.90 | 24.00 | 23.43 | 23.77 | 3,843,257 | +0.38(+1.62%) |
Nov 30, 2018 | 24.27 | 24.27 | 22.71 | 23.39 | 9,758,300 | -1.07(-4.37%) |
Nov 29, 2018 | 23.88 | 24.64 | 23.53 | 24.46 | 3,590,227 | +0.27(+1.12%) |
Nov 28, 2018 | 23.43 | 24.24 | 23.00 | 24.19 | 5,565,523 | +1.15(+4.99%) |
Nov 27, 2018 | 23.09 | 23.40 | 22.57 | 23.04 | 3,636,299 | -0.62(-2.62%) |
Nov 26, 2018 | 22.51 | 23.69 | 22.51 | 23.66 | 4,482,542 | +1.31(+5.86%) |
Nov 23, 2018 | 21.54 | 22.44 | 21.50 | 22.35 | 1,111,800 | +0.60(+2.76%) |
Nov 21, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.30(+1.40%) | |
Nov 20, 2018 | 20.00 | 21.78 | 19.54 | 21.45 | 4,276,124 | -0.10(-0.46%) |
Nov 19, 2018 | 23.06 | 23.15 | 21.32 | 21.55 | 5,905,453 | -1.72(-7.39%) |
Nov 16, 2018 | 23.90 | 24.28 | 23.20 | 23.27 | 4,518,000 | -1.33(-5.41%) |
Nov 15, 2018 | 23.26 | 24.69 | 23.02 | 24.60 | 3,167,256 | +1.04(+4.41%) |
Nov 14, 2018 | 23.81 | 24.24 | 23.37 | 23.56 | 3,894,877 | -0.11(-0.46%) |
Nov 13, 2018 | 24.09 | 24.61 | 23.36 | 23.67 | 3,553,379 | -0.67(-2.75%) |
Nov 12, 2018 | 24.68 | 25.01 | 23.57 | 24.34 | 5,429,464 | -1.21(-4.74%) |
Nov 09, 2018 | 27.02 | 27.15 | 24.75 | 25.55 | 14,744,600 | +0.81(+3.27%) |
Nov 08, 2018 | 24.94 | 25.53 | 24.25 | 24.74 | 7,009,282 | -0.27(-1.08%) |
Nov 07, 2018 | 24.51 | 25.36 | 24.43 | 25.01 | 3,010,342 | +0.96(+3.99%) |
Nov 06, 2018 | 23.91 | 24.45 | 23.78 | 24.05 | 1,623,459 | -0.01(-0.04%) |
Nov 05, 2018 | 23.90 | 24.09 | 23.65 | 24.06 | 1,579,558 | +0.03(+0.12%) |
Nov 02, 2018 | 23.98 | 24.12 | 23.39 | 24.03 | 2,132,700 | +0.31(+1.31%) |
Nov 01, 2018 | 23.50 | 24.00 | 23.12 | 23.72 | 1,756,921 | +0.25(+1.07%) |
Oct 31, 2018 | 23.11 | 23.80 | 23.00 | 23.47 | 2,529,478 | +0.67(+2.94%) |
Oct 30, 2018 | 21.99 | 22.81 | 21.78 | 22.80 | 2,360,437 | +0.79(+3.59%) |
Oct 29, 2018 | 22.09 | 22.83 | 21.63 | 22.01 | 2,327,061 | +0.30(+1.38%) |
Oct 26, 2018 | 21.65 | 22.59 | 21.51 | 21.71 | 2,717,200 | -0.64(-2.86%) |
Oct 25, 2018 | 22.23 | 22.47 | 21.36 | 22.35 | 2,894,213 | +0.36(+1.64%) |
Oct 24, 2018 | 23.30 | 23.30 | 21.97 | 21.99 | 2,725,840 | -1.37(-5.86%) |
Oct 23, 2018 | 22.61 | 23.59 | 22.51 | 23.36 | 2,923,252 | -0.06(-0.26%) |
Oct 22, 2018 | 23.41 | 23.68 | 22.95 | 23.42 | 2,288,857 | +0.04(+0.17%) |
Oct 19, 2018 | 24.19 | 24.66 | 23.26 | 23.38 | 1,606,100 | -0.81(-3.35%) |
Oct 18, 2018 | 24.60 | 24.76 | 23.75 | 24.19 | 1,750,825 | -0.67(-2.70%) |
Oct 17, 2018 | 24.89 | 24.96 | 24.38 | 24.86 | 1,457,970 | -0.04(-0.16%) |
Oct 16, 2018 | 24.25 | 25.01 | 24.20 | 24.90 | 2,196,398 | +0.93(+3.88%) |
Oct 15, 2018 | 23.76 | 24.19 | 23.25 | 23.97 | 1,827,780 | +0.05(+0.21%) |
Oct 12, 2018 | 23.37 | 24.00 | 23.27 | 23.92 | 4,268,800 | +1.05(+4.59%) |
Oct 11, 2018 | 22.59 | 23.57 | 22.07 | 22.87 | 5,774,282 | +0.09(+0.40%) |
Oct 10, 2018 | 23.42 | 23.56 | 22.19 | 22.78 | 7,873,509 | +0.03(+0.13%) |
Oct 09, 2018 | 22.38 | 23.39 | 22.18 | 22.75 | 4,787,399 | -0.10(-0.44%) |
Oct 08, 2018 | 23.50 | 23.82 | 22.15 | 22.85 | 5,833,652 | -1.22(-5.07%) |
Oct 05, 2018 | 24.69 | 24.86 | 22.92 | 24.07 | 8,569,500 | -0.47(-1.92%) |
Oct 04, 2018 | 26.07 | 26.21 | 24.17 | 24.54 | 6,010,707 | -1.71(-6.51%) |
Oct 03, 2018 | 26.37 | 26.52 | 26.06 | 26.25 | 1,672,221 | -0.07(-0.27%) |
Oct 02, 2018 | 26.38 | 26.53 | 26.03 | 26.32 | 2,659,722 | +0.10(+0.38%) |