Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.75 | 23.96 | 23.55 | 23.94 | 4,219,613 | +0.20(+0.82%) |
Dec 28, 2018 | 23.88 | 24.03 | 23.66 | 23.75 | 4,494,790 | -0.08(-0.32%) |
Dec 27, 2018 | 23.41 | 23.85 | 23.04 | 23.83 | 6,722,716 | +0.37(+1.59%) |
Dec 26, 2018 | 23.09 | 23.50 | 22.74 | 23.45 | 5,753,681 | +0.36(+1.58%) |
Dec 24, 2018 | 24.14 | 24.22 | 23.04 | 23.09 | 3,497,598 | -0.98(-4.05%) |
Dec 21, 2018 | 24.10 | 24.69 | 23.94 | 24.06 | 11,742,763 | -0.03(-0.11%) |
Dec 20, 2018 | 24.07 | 24.32 | 23.78 | 24.09 | 7,353,277 | +0.01(+0.04%) |
Dec 19, 2018 | 24.10 | 24.39 | 23.87 | 24.08 | 6,658,986 | +0.08(+0.32%) |
Dec 18, 2018 | 24.50 | 24.70 | 23.94 | 24.00 | 8,079,772 | -0.52(-2.11%) |
Dec 17, 2018 | 24.93 | 25.13 | 24.37 | 24.52 | 11,373,732 | -0.33(-1.33%) |
Dec 14, 2018 | 25.06 | 25.09 | 24.78 | 24.85 | 7,570,073 | -0.03(-0.14%) |
Dec 13, 2018 | 24.50 | 25.02 | 24.50 | 24.89 | 9,543,978 | +0.38(+1.56%) |
Dec 12, 2018 | 24.50 | 24.77 | 24.45 | 24.50 | 6,923,058 | +0.09(+0.38%) |
Dec 11, 2018 | 24.24 | 24.48 | 24.16 | 24.41 | 6,148,367 | +0.27(+1.12%) |
Dec 10, 2018 | 24.11 | 24.27 | 23.67 | 24.14 | 4,868,222 | +0.07(+0.28%) |
Dec 07, 2018 | 23.96 | 24.27 | 23.86 | 24.07 | 5,988,337 | +0.18(+0.75%) |
Dec 06, 2018 | 23.85 | 23.94 | 23.45 | 23.89 | 5,830,332 | +0.10(+0.43%) |
Dec 04, 2018 | 24.09 | 24.27 | 23.73 | 23.79 | 7,335,100 | -0.27(-1.13%) |
Dec 03, 2018 | 23.83 | 24.09 | 23.69 | 24.06 | 6,433,893 | +0.31(+1.29%) |
Nov 30, 2018 | 23.60 | 23.77 | 23.49 | 23.76 | 7,171,810 | +0.23(+0.97%) |
Nov 29, 2018 | 23.76 | 23.76 | 23.32 | 23.53 | 6,288,656 | -0.23(-0.96%) |
Nov 28, 2018 | 23.68 | 23.86 | 23.53 | 23.76 | 5,596,768 | +0.05(+0.21%) |
Nov 27, 2018 | 23.58 | 23.78 | 23.50 | 23.71 | 3,585,268 | +0.12(+0.50%) |
Nov 26, 2018 | 23.53 | 23.66 | 23.38 | 23.59 | 5,164,142 | +0.14(+0.58%) |
Nov 23, 2018 | 23.55 | 23.63 | 23.36 | 23.45 | 2,585,766 | -0.14(-0.58%) |
Nov 21, 2018 | 23.59 | 23.59 | 23.59 | 0 | -0.03(-0.14%) | |
Nov 20, 2018 | 23.76 | 23.91 | 23.55 | 23.62 | 3,891,336 | -0.10(-0.43%) |
Nov 19, 2018 | 23.49 | 23.77 | 23.38 | 23.72 | 4,695,406 | +0.20(+0.87%) |
Nov 16, 2018 | 23.60 | 23.69 | 23.29 | 23.52 | 6,689,720 | +0.15(+0.65%) |
Nov 15, 2018 | 23.18 | 23.37 | 22.79 | 23.37 | 7,179,979 | +0.08(+0.33%) |
Nov 14, 2018 | 23.69 | 23.74 | 23.21 | 23.29 | 6,015,974 | -0.41(-1.73%) |
Nov 13, 2018 | 23.58 | 23.75 | 23.42 | 23.70 | 6,937,328 | +0.10(+0.43%) |
Nov 12, 2018 | 23.68 | 23.91 | 23.55 | 23.60 | 4,728,687 | -0.03(-0.11%) |
Nov 09, 2018 | 23.47 | 23.80 | 23.47 | 23.62 | 5,953,147 | +0.06(+0.25%) |
Nov 08, 2018 | 24.08 | 24.08 | 23.28 | 23.57 | 8,104,131 | -0.22(-0.92%) |
Nov 07, 2018 | 23.51 | 23.81 | 23.38 | 23.78 | 7,942,556 | +0.44(+1.87%) |
Nov 06, 2018 | 23.17 | 23.37 | 23.09 | 23.35 | 4,726,631 | +0.26(+1.13%) |
Nov 05, 2018 | 22.75 | 23.11 | 22.67 | 23.09 | 4,510,401 | +0.45(+1.97%) |
Nov 02, 2018 | 22.89 | 22.91 | 22.56 | 22.64 | 4,974,153 | -0.19(-0.85%) |
Nov 01, 2018 | 22.72 | 22.86 | 22.63 | 22.84 | 4,631,424 | +0.15(+0.67%) |
Oct 31, 2018 | 22.77 | 22.89 | 22.45 | 22.68 | 6,668,769 | -0.24(-1.06%) |
Oct 30, 2018 | 22.94 | 23.10 | 22.73 | 22.93 | 5,333,490 | +0.07(+0.29%) |
Oct 29, 2018 | 22.86 | 23.17 | 22.72 | 22.86 | 4,683,292 | +0.04(+0.18%) |
Oct 26, 2018 | 23.38 | 23.49 | 22.62 | 22.82 | 6,075,551 | -0.49(-2.09%) |
Oct 25, 2018 | 23.34 | 23.44 | 23.07 | 23.31 | 7,884,323 | -0.13(-0.57%) |
Oct 24, 2018 | 23.41 | 23.76 | 23.29 | 23.44 | 7,369,105 | +0.20(+0.87%) |
Oct 23, 2018 | 23.36 | 23.52 | 23.08 | 23.24 | 6,140,781 | -0.12(-0.50%) |
Oct 22, 2018 | 23.62 | 23.68 | 23.31 | 23.36 | 5,239,690 | -0.26(-1.10%) |
Oct 19, 2018 | 23.38 | 23.68 | 23.29 | 23.62 | 5,786,568 | +0.30(+1.30%) |
Oct 18, 2018 | 23.19 | 23.45 | 23.11 | 23.31 | 5,550,656 | +0.17(+0.73%) |
Oct 17, 2018 | 23.27 | 23.41 | 23.00 | 23.15 | 4,198,572 | -0.16(-0.68%) |
Oct 16, 2018 | 23.11 | 23.48 | 22.97 | 23.31 | 4,797,417 | +0.17(+0.73%) |
Oct 15, 2018 | 23.06 | 23.33 | 22.94 | 23.14 | 6,248,555 | +0.18(+0.77%) |
Oct 12, 2018 | 22.86 | 23.02 | 22.71 | 22.96 | 8,419,684 | +0.16(+0.70%) |
Oct 11, 2018 | 23.52 | 23.53 | 22.78 | 22.80 | 6,444,575 | -0.61(-2.62%) |
Oct 10, 2018 | 23.67 | 23.89 | 23.39 | 23.41 | 8,257,976 | -0.21(-0.89%) |
Oct 09, 2018 | 23.59 | 23.75 | 23.47 | 23.62 | 6,668,345 | +0.15(+0.64%) |
Oct 08, 2018 | 23.41 | 23.72 | 23.35 | 23.47 | 6,918,978 | +0.18(+0.79%) |
Oct 05, 2018 | 22.91 | 23.31 | 22.89 | 23.29 | 7,356,864 | +0.38(+1.65%) |
Oct 04, 2018 | 22.91 | 23.05 | 22.65 | 22.91 | 7,277,546 | -0.03(-0.15%) |
Oct 03, 2018 | 23.46 | 23.50 | 22.82 | 22.94 | 9,537,822 | -0.50(-2.11%) |
Oct 02, 2018 | 23.28 | 23.49 | 23.02 | 23.44 | 12,043,501 | +0.31(+1.34%) |