Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.98 | 19.22 | 18.73 | 19.08 | 5,052,816 | +0.13(+0.68%) |
Dec 28, 2018 | 18.96 | 19.24 | 18.80 | 18.95 | 6,699,758 | +0.04(+0.21%) |
Dec 27, 2018 | 18.54 | 18.92 | 18.26 | 18.91 | 7,790,705 | +0.01(+0.04%) |
Dec 26, 2018 | 18.01 | 18.91 | 17.77 | 18.90 | 8,962,120 | +0.94(+5.23%) |
Dec 24, 2018 | 18.18 | 18.30 | 17.85 | 17.96 | 5,985,944 | -0.30(-1.63%) |
Dec 21, 2018 | 18.48 | 18.93 | 18.24 | 18.26 | 14,740,943 | -0.25(-1.35%) |
Dec 20, 2018 | 18.23 | 18.61 | 18.17 | 18.51 | 12,494,805 | +0.19(+1.05%) |
Dec 19, 2018 | 18.79 | 19.05 | 18.18 | 18.31 | 11,930,663 | -0.50(-2.65%) |
Dec 18, 2018 | 19.15 | 19.35 | 18.69 | 18.81 | 7,543,639 | -0.26(-1.35%) |
Dec 17, 2018 | 19.00 | 19.34 | 18.88 | 19.07 | 11,912,395 | +0.05(+0.25%) |
Dec 14, 2018 | 19.32 | 19.59 | 18.96 | 19.02 | 11,032,768 | -0.48(-2.47%) |
Dec 13, 2018 | 19.99 | 20.07 | 19.45 | 19.50 | 7,884,732 | -0.47(-2.33%) |
Dec 12, 2018 | 20.03 | 20.21 | 19.81 | 19.97 | 5,808,897 | +0.22(+1.10%) |
Dec 11, 2018 | 20.18 | 20.38 | 19.58 | 19.75 | 6,720,699 | -0.22(-1.09%) |
Dec 10, 2018 | 20.43 | 20.49 | 19.69 | 19.97 | 7,147,256 | -0.59(-2.85%) |
Dec 07, 2018 | 20.87 | 21.20 | 20.39 | 20.55 | 6,890,328 | -0.30(-1.43%) |
Dec 06, 2018 | 20.55 | 20.85 | 20.05 | 20.85 | 10,126,582 | -0.10(-0.46%) |
Dec 04, 2018 | 22.26 | 22.40 | 20.84 | 20.95 | 10,751,517 | -1.45(-6.46%) |
Dec 03, 2018 | 22.68 | 22.74 | 22.18 | 22.39 | 9,968,871 | -0.04(-0.18%) |
Nov 30, 2018 | 22.02 | 22.56 | 21.97 | 22.43 | 8,692,872 | +0.31(+1.42%) |
Nov 29, 2018 | 21.87 | 22.15 | 21.72 | 22.12 | 7,643,598 | +0.10(+0.44%) |
Nov 28, 2018 | 21.81 | 22.04 | 21.44 | 22.02 | 6,656,960 | +0.29(+1.33%) |
Nov 27, 2018 | 21.77 | 21.95 | 21.58 | 21.73 | 4,952,162 | -0.16(-0.73%) |
Nov 26, 2018 | 21.69 | 22.08 | 21.57 | 21.90 | 4,115,999 | +0.44(+2.06%) |
Nov 23, 2018 | 21.42 | 21.66 | 21.24 | 21.45 | 1,424,928 | -0.07(-0.34%) |
Nov 21, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.08(-0.37%) | |
Nov 20, 2018 | 21.85 | 21.95 | 21.54 | 21.61 | 6,532,079 | -0.38(-1.72%) |
Nov 19, 2018 | 22.03 | 22.26 | 21.77 | 21.98 | 5,735,280 | -0.02(-0.07%) |
Nov 16, 2018 | 21.96 | 22.22 | 21.94 | 22.00 | 6,450,835 | -0.17(-0.76%) |
Nov 15, 2018 | 21.53 | 22.19 | 21.30 | 22.17 | 8,552,162 | +0.41(+1.88%) |
Nov 14, 2018 | 22.43 | 22.47 | 21.43 | 21.76 | 8,633,137 | -0.48(-2.17%) |
Nov 13, 2018 | 22.16 | 22.59 | 22.14 | 22.24 | 6,943,260 | +0.04(+0.18%) |
Nov 12, 2018 | 22.35 | 22.55 | 22.17 | 22.20 | 7,903,244 | -0.26(-1.14%) |
Nov 09, 2018 | 22.27 | 22.56 | 22.20 | 22.46 | 7,952,084 | +0.18(+0.79%) |
Nov 08, 2018 | 22.18 | 22.52 | 21.93 | 22.28 | 7,690,372 | -0.02(-0.07%) |
Nov 07, 2018 | 22.51 | 22.57 | 21.93 | 22.30 | 8,160,150 | -0.18(-0.79%) |
Nov 06, 2018 | 22.09 | 22.54 | 22.07 | 22.47 | 6,728,086 | +0.33(+1.49%) |
Nov 05, 2018 | 22.02 | 22.27 | 21.97 | 22.14 | 6,168,530 | +0.17(+0.77%) |
Nov 02, 2018 | 21.97 | 22.23 | 21.78 | 21.98 | 6,596,005 | +0.21(+0.96%) |
Nov 01, 2018 | 21.81 | 22.01 | 21.66 | 21.77 | 9,636,480 | +0.09(+0.41%) |
Oct 31, 2018 | 21.83 | 22.15 | 21.67 | 21.68 | 14,348,533 | +0.10(+0.48%) |
Oct 30, 2018 | 21.45 | 21.61 | 21.05 | 21.57 | 12,636,809 | +0.18(+0.86%) |
Oct 29, 2018 | 21.04 | 21.65 | 21.04 | 21.39 | 12,109,159 | +0.62(+2.98%) |
Oct 26, 2018 | 20.51 | 21.10 | 20.50 | 20.77 | 12,528,787 | -0.01(-0.04%) |
Oct 25, 2018 | 20.15 | 20.91 | 20.14 | 20.78 | 13,053,157 | +0.72(+3.60%) |
Oct 24, 2018 | 21.04 | 21.04 | 20.02 | 20.06 | 15,027,985 | -0.83(-3.96%) |
Oct 23, 2018 | 19.82 | 21.04 | 19.36 | 20.88 | 13,009,202 | +0.50(+2.44%) |
Oct 22, 2018 | 21.18 | 21.23 | 20.34 | 20.39 | 12,543,000 | -0.76(-3.61%) |
Oct 19, 2018 | 21.21 | 21.52 | 20.97 | 21.15 | 8,444,117 | -0.06(-0.30%) |
Oct 18, 2018 | 21.63 | 21.87 | 21.18 | 21.21 | 6,720,276 | -0.50(-2.29%) |
Oct 17, 2018 | 21.48 | 22.06 | 21.31 | 21.71 | 5,729,777 | +0.15(+0.71%) |
Oct 16, 2018 | 21.50 | 21.75 | 21.21 | 21.56 | 5,435,069 | +0.10(+0.49%) |
Oct 15, 2018 | 21.50 | 21.80 | 21.41 | 21.45 | 6,190,179 | -0.10(-0.48%) |
Oct 12, 2018 | 22.14 | 22.34 | 21.14 | 21.56 | 12,088,422 | -0.31(-1.43%) |
Oct 11, 2018 | 22.37 | 22.51 | 21.77 | 21.87 | 9,057,270 | -0.59(-2.61%) |
Oct 10, 2018 | 23.16 | 23.16 | 22.44 | 22.46 | 6,945,467 | -0.40(-1.76%) |
Oct 09, 2018 | 22.90 | 22.98 | 22.67 | 22.86 | 6,465,996 | -0.17(-0.73%) |
Oct 08, 2018 | 22.77 | 23.10 | 22.60 | 23.03 | 4,147,245 | +0.32(+1.42%) |
Oct 05, 2018 | 22.89 | 23.21 | 22.62 | 22.71 | 4,807,156 | -0.18(-0.81%) |
Oct 04, 2018 | 22.91 | 23.29 | 22.76 | 22.89 | 10,359,581 | +0.01(+0.04%) |
Oct 03, 2018 | 22.57 | 23.01 | 22.47 | 22.88 | 6,247,259 | +0.45(+2.01%) |
Oct 02, 2018 | 22.39 | 22.55 | 22.19 | 22.43 | 5,441,427 | +0.10(+0.47%) |