Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.78 | 21.08 | 20.37 | 21.02 | 1,551,913 | +0.33(+1.57%) |
Dec 28, 2018 | 20.99 | 21.30 | 20.55 | 20.70 | 2,591,348 | -0.26(-1.23%) |
Dec 27, 2018 | 20.58 | 20.95 | 20.28 | 20.95 | 1,457,928 | -0.02(-0.08%) |
Dec 26, 2018 | 20.33 | 20.99 | 19.75 | 20.97 | 2,090,880 | +0.63(+3.07%) |
Dec 24, 2018 | 19.85 | 20.66 | 19.76 | 20.34 | 990,170 | +0.00(+0.00%) |
Dec 21, 2018 | 19.57 | 21.01 | 19.57 | 20.34 | 3,090,402 | +0.75(+3.80%) |
Dec 20, 2018 | 19.93 | 20.17 | 19.39 | 19.60 | 1,416,104 | -0.45(-2.26%) |
Dec 19, 2018 | 20.55 | 21.05 | 19.83 | 20.05 | 1,556,866 | -0.51(-2.46%) |
Dec 18, 2018 | 20.73 | 21.25 | 20.55 | 20.56 | 1,730,193 | -0.01(-0.04%) |
Dec 17, 2018 | 20.78 | 20.99 | 20.46 | 20.57 | 2,066,653 | -0.23(-1.11%) |
Dec 14, 2018 | 21.24 | 21.34 | 20.55 | 20.80 | 1,135,159 | -0.59(-2.76%) |
Dec 13, 2018 | 21.84 | 21.95 | 21.29 | 21.39 | 1,734,533 | -0.35(-1.62%) |
Dec 12, 2018 | 21.60 | 21.98 | 21.36 | 21.74 | 1,186,636 | +0.45(+2.09%) |
Dec 11, 2018 | 22.12 | 22.49 | 21.07 | 21.30 | 1,586,747 | -0.44(-2.01%) |
Dec 10, 2018 | 22.31 | 22.65 | 21.69 | 21.73 | 1,627,362 | -0.62(-2.76%) |
Dec 07, 2018 | 22.91 | 23.16 | 22.33 | 22.35 | 853,821 | -0.56(-2.43%) |
Dec 06, 2018 | 22.29 | 22.94 | 21.97 | 22.91 | 1,803,695 | +0.25(+1.10%) |
Dec 04, 2018 | 24.47 | 24.52 | 22.48 | 22.66 | 1,453,270 | -1.89(-7.71%) |
Dec 03, 2018 | 24.75 | 24.79 | 24.35 | 24.55 | 1,017,278 | +0.40(+1.67%) |
Nov 30, 2018 | 24.51 | 24.64 | 24.01 | 24.15 | 598,165 | -0.34(-1.40%) |
Nov 29, 2018 | 24.26 | 24.59 | 23.96 | 24.49 | 1,028,625 | +0.21(+0.85%) |
Nov 28, 2018 | 24.09 | 24.50 | 23.58 | 24.29 | 1,548,124 | +0.21(+0.85%) |
Nov 27, 2018 | 24.55 | 24.70 | 23.95 | 24.08 | 580,949 | -0.66(-2.67%) |
Nov 26, 2018 | 24.73 | 25.24 | 24.59 | 24.74 | 1,298,978 | +0.15(+0.63%) |
Nov 23, 2018 | 23.71 | 24.64 | 23.45 | 24.59 | 504,657 | +0.60(+2.50%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +1.55(+6.91%) | |
Nov 20, 2018 | 22.47 | 23.15 | 22.14 | 22.43 | 3,457,552 | -0.34(-1.50%) |
Nov 19, 2018 | 23.67 | 23.84 | 22.53 | 22.78 | 1,876,823 | -1.34(-5.54%) |
Nov 16, 2018 | 24.10 | 24.21 | 23.90 | 24.11 | 2,054,470 | -0.09(-0.39%) |
Nov 15, 2018 | 24.19 | 24.46 | 23.85 | 24.21 | 1,394,684 | +0.02(+0.07%) |
Nov 14, 2018 | 24.94 | 25.12 | 24.00 | 24.19 | 1,399,987 | -0.71(-2.86%) |
Nov 13, 2018 | 25.22 | 25.54 | 24.79 | 24.90 | 1,900,865 | -0.33(-1.29%) |
Nov 12, 2018 | 26.13 | 26.34 | 25.16 | 25.23 | 1,078,903 | -0.98(-3.73%) |
Nov 09, 2018 | 26.97 | 27.14 | 26.11 | 26.20 | 704,746 | -1.00(-3.68%) |
Nov 08, 2018 | 27.13 | 27.57 | 26.85 | 27.21 | 795,271 | +0.01(+0.03%) |
Nov 07, 2018 | 26.49 | 27.21 | 26.38 | 27.20 | 790,375 | +0.97(+3.69%) |
Nov 06, 2018 | 25.76 | 26.28 | 25.76 | 26.23 | 384,478 | +0.50(+1.93%) |
Nov 05, 2018 | 25.33 | 25.97 | 25.21 | 25.73 | 621,000 | +0.41(+1.62%) |
Nov 02, 2018 | 26.47 | 26.86 | 25.28 | 25.32 | 1,465,644 | -0.88(-3.37%) |
Nov 01, 2018 | 25.40 | 26.27 | 25.11 | 26.20 | 1,237,838 | +1.00(+3.98%) |
Oct 31, 2018 | 25.96 | 26.01 | 24.29 | 25.20 | 3,002,238 | -0.43(-1.67%) |
Oct 30, 2018 | 25.26 | 25.87 | 25.16 | 25.63 | 1,219,092 | +0.33(+1.32%) |
Oct 29, 2018 | 26.43 | 26.64 | 25.11 | 25.30 | 1,877,715 | -0.67(-2.57%) |
Oct 26, 2018 | 25.14 | 26.14 | 24.85 | 25.96 | 1,884,850 | +0.39(+1.51%) |
Oct 25, 2018 | 24.60 | 25.95 | 24.47 | 25.58 | 1,771,934 | +1.29(+5.33%) |
Oct 24, 2018 | 25.24 | 25.26 | 24.00 | 24.29 | 1,948,684 | -0.96(-3.80%) |
Oct 23, 2018 | 24.89 | 25.30 | 24.01 | 25.24 | 2,554,786 | -0.02(-0.07%) |
Oct 22, 2018 | 25.50 | 25.52 | 25.17 | 25.26 | 1,775,727 | +0.00(+0.00%) |
Oct 19, 2018 | 26.10 | 26.10 | 25.13 | 25.26 | 2,173,309 | -0.75(-2.90%) |
Oct 18, 2018 | 27.01 | 27.08 | 25.92 | 26.02 | 1,220,397 | -1.12(-4.14%) |
Oct 17, 2018 | 27.20 | 27.41 | 26.91 | 27.14 | 877,340 | -0.05(-0.19%) |
Oct 16, 2018 | 26.91 | 27.30 | 26.74 | 27.19 | 970,519 | +0.51(+1.89%) |
Oct 15, 2018 | 26.51 | 26.98 | 26.24 | 26.68 | 916,078 | +0.08(+0.29%) |
Oct 12, 2018 | 26.80 | 27.04 | 26.20 | 26.61 | 1,027,293 | +0.33(+1.27%) |
Oct 11, 2018 | 26.82 | 27.51 | 26.18 | 26.27 | 2,191,870 | -0.63(-2.33%) |
Oct 10, 2018 | 28.22 | 28.22 | 26.83 | 26.90 | 2,607,762 | -1.24(-4.41%) |
Oct 09, 2018 | 28.19 | 28.35 | 27.96 | 28.14 | 805,331 | -0.19(-0.67%) |
Oct 08, 2018 | 28.70 | 28.93 | 28.11 | 28.33 | 1,048,685 | -0.65(-2.25%) |
Oct 05, 2018 | 30.10 | 30.20 | 28.90 | 28.98 | 2,026,336 | -1.13(-3.76%) |
Oct 04, 2018 | 30.83 | 31.12 | 29.85 | 30.11 | 949,218 | -0.91(-2.93%) |
Oct 03, 2018 | 30.38 | 31.19 | 30.38 | 31.02 | 2,083,985 | +0.67(+2.20%) |
Oct 02, 2018 | 30.39 | 30.77 | 30.22 | 30.35 | 827,971 | -0.05(-0.17%) |