Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.88 | 23.00 | 22.77 | 22.90 | 1,550,262 | +0.09(+0.39%) |
Dec 28, 2018 | 22.80 | 22.95 | 22.64 | 22.81 | 1,664,264 | +0.22(+0.95%) |
Dec 27, 2018 | 22.18 | 22.61 | 22.07 | 22.59 | 1,371,182 | +0.16(+0.70%) |
Dec 26, 2018 | 21.81 | 22.44 | 21.73 | 22.44 | 1,144,807 | +0.54(+2.48%) |
Dec 24, 2018 | 22.06 | 22.29 | 21.89 | 21.90 | 616,443 | -0.23(-1.04%) |
Dec 21, 2018 | 22.46 | 22.58 | 22.10 | 22.13 | 1,964,679 | -0.32(-1.42%) |
Dec 20, 2018 | 22.61 | 22.73 | 22.24 | 22.45 | 1,309,191 | +0.25(+1.10%) |
Dec 19, 2018 | 22.65 | 23.02 | 22.07 | 22.20 | 3,114,807 | -0.29(-1.29%) |
Dec 18, 2018 | 22.48 | 22.67 | 22.42 | 22.49 | 1,148,015 | +0.13(+0.60%) |
Dec 17, 2018 | 22.70 | 22.82 | 22.27 | 22.36 | 1,446,517 | -0.31(-1.36%) |
Dec 14, 2018 | 22.63 | 22.93 | 22.58 | 22.66 | 951,376 | -0.24(-1.05%) |
Dec 13, 2018 | 22.85 | 23.00 | 22.77 | 22.90 | 1,142,463 | +0.04(+0.16%) |
Dec 12, 2018 | 22.98 | 23.17 | 22.81 | 22.87 | 2,622,830 | +0.34(+1.53%) |
Dec 11, 2018 | 22.79 | 22.83 | 22.32 | 22.52 | 929,395 | +0.08(+0.36%) |
Dec 10, 2018 | 22.68 | 22.79 | 22.36 | 22.44 | 1,456,212 | -0.61(-2.67%) |
Dec 07, 2018 | 23.41 | 23.69 | 23.01 | 23.06 | 1,599,061 | -0.27(-1.16%) |
Dec 06, 2018 | 22.64 | 23.38 | 22.53 | 23.33 | 1,684,559 | +0.02(+0.09%) |
Dec 04, 2018 | 23.74 | 23.83 | 23.20 | 23.31 | 1,446,463 | -0.45(-1.88%) |
Dec 03, 2018 | 24.06 | 24.22 | 23.64 | 23.75 | 2,369,259 | +0.24(+1.03%) |
Nov 30, 2018 | 23.58 | 23.64 | 23.35 | 23.51 | 3,547,443 | -0.07(-0.28%) |
Nov 29, 2018 | 23.50 | 23.67 | 23.39 | 23.58 | 1,648,826 | +0.18(+0.78%) |
Nov 28, 2018 | 23.01 | 23.47 | 22.65 | 23.39 | 2,778,417 | +0.51(+2.24%) |
Nov 27, 2018 | 22.37 | 22.90 | 22.36 | 22.88 | 1,349,022 | +0.70(+3.13%) |
Nov 26, 2018 | 22.78 | 22.88 | 22.08 | 22.19 | 1,453,129 | -0.79(-3.44%) |
Nov 23, 2018 | 23.01 | 23.15 | 22.86 | 22.98 | 1,701,111 | -0.45(-1.91%) |
Nov 21, 2018 | 23.42 | 23.42 | 23.42 | 0 | +0.42(+1.81%) | |
Nov 20, 2018 | 23.51 | 23.54 | 23.01 | 23.01 | 2,282,384 | -0.84(-3.53%) |
Nov 19, 2018 | 23.82 | 23.98 | 23.64 | 23.85 | 2,784,835 | -0.22(-0.91%) |
Nov 16, 2018 | 23.58 | 24.12 | 23.55 | 24.07 | 2,594,563 | +0.40(+1.67%) |
Nov 15, 2018 | 23.26 | 23.80 | 23.26 | 23.67 | 1,613,240 | +0.41(+1.76%) |
Nov 14, 2018 | 23.15 | 23.31 | 22.93 | 23.26 | 3,382,487 | +0.37(+1.60%) |
Nov 13, 2018 | 23.09 | 23.24 | 22.78 | 22.90 | 1,824,134 | -0.51(-2.16%) |
Nov 12, 2018 | 23.77 | 23.79 | 23.37 | 23.40 | 2,028,601 | -0.42(-1.75%) |
Nov 09, 2018 | 23.81 | 23.89 | 23.26 | 23.82 | 3,012,054 | -0.01(-0.06%) |
Nov 08, 2018 | 24.57 | 24.70 | 23.76 | 23.83 | 3,401,552 | -0.94(-3.78%) |
Nov 07, 2018 | 24.88 | 24.94 | 24.46 | 24.77 | 1,468,207 | -0.04(-0.15%) |
Nov 06, 2018 | 24.87 | 25.00 | 24.63 | 24.81 | 1,241,460 | -0.30(-1.20%) |
Nov 05, 2018 | 24.87 | 25.11 | 24.86 | 25.11 | 2,042,083 | +0.13(+0.53%) |
Nov 02, 2018 | 25.02 | 25.30 | 24.65 | 24.98 | 2,052,344 | +0.17(+0.68%) |
Nov 01, 2018 | 24.40 | 24.84 | 24.19 | 24.81 | 2,253,986 | +0.72(+3.01%) |
Oct 31, 2018 | 24.11 | 24.18 | 23.75 | 24.08 | 1,466,013 | -0.01(-0.06%) |
Oct 30, 2018 | 23.47 | 24.10 | 23.44 | 24.10 | 4,859,583 | +0.70(+2.97%) |
Oct 29, 2018 | 24.89 | 24.96 | 23.18 | 23.40 | 7,142,871 | -1.11(-4.54%) |
Oct 26, 2018 | 24.02 | 24.53 | 23.82 | 24.51 | 2,217,510 | +0.45(+1.86%) |
Oct 25, 2018 | 23.80 | 24.26 | 23.70 | 24.07 | 1,684,661 | +0.56(+2.40%) |
Oct 24, 2018 | 24.44 | 24.51 | 23.50 | 23.50 | 1,263,302 | -0.86(-3.52%) |
Oct 23, 2018 | 24.15 | 24.45 | 23.94 | 24.36 | 1,859,592 | -0.26(-1.07%) |
Oct 22, 2018 | 24.68 | 24.79 | 24.53 | 24.62 | 1,690,676 | +0.23(+0.96%) |
Oct 19, 2018 | 24.54 | 24.74 | 24.24 | 24.39 | 1,240,860 | +0.09(+0.36%) |
Oct 18, 2018 | 24.92 | 24.96 | 24.27 | 24.30 | 2,958,095 | -0.82(-3.26%) |
Oct 17, 2018 | 25.01 | 25.32 | 24.89 | 25.12 | 1,426,939 | +0.04(+0.15%) |
Oct 16, 2018 | 24.87 | 25.09 | 24.79 | 25.09 | 2,975,734 | +0.66(+2.70%) |
Oct 15, 2018 | 24.41 | 24.70 | 24.29 | 24.43 | 1,194,917 | -0.09(-0.36%) |
Oct 12, 2018 | 24.47 | 24.58 | 24.22 | 24.51 | 3,135,007 | +0.49(+2.04%) |
Oct 11, 2018 | 24.35 | 24.57 | 23.88 | 24.02 | 3,465,335 | -0.16(-0.67%) |
Oct 10, 2018 | 24.72 | 24.81 | 24.18 | 24.18 | 1,701,892 | -0.90(-3.59%) |
Oct 09, 2018 | 24.82 | 25.23 | 24.60 | 25.09 | 3,216,749 | +0.20(+0.82%) |
Oct 08, 2018 | 24.89 | 25.00 | 24.57 | 24.88 | 3,328,250 | +1.02(+4.30%) |
Oct 05, 2018 | 24.01 | 24.08 | 23.64 | 23.86 | 3,731,051 | +0.08(+0.34%) |
Oct 04, 2018 | 23.96 | 23.96 | 23.43 | 23.78 | 1,957,204 | -0.29(-1.22%) |
Oct 03, 2018 | 24.36 | 24.68 | 23.87 | 24.07 | 2,776,865 | +0.40(+1.70%) |
Oct 02, 2018 | 23.59 | 23.79 | 23.44 | 23.67 | 10,188,580 | +0.58(+2.50%) |