Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.20 | 22.73 | 22.03 | 22.54 | 1,674,120 | +0.37(+1.66%) |
Dec 28, 2018 | 22.26 | 22.63 | 22.05 | 22.17 | 1,696,029 | -0.03(-0.14%) |
Dec 27, 2018 | 21.51 | 22.21 | 21.13 | 22.21 | 2,074,042 | +0.27(+1.24%) |
Dec 26, 2018 | 20.57 | 21.98 | 20.26 | 21.93 | 2,216,646 | +1.45(+7.06%) |
Dec 24, 2018 | 20.90 | 21.25 | 20.42 | 20.49 | 1,183,477 | -0.47(-2.25%) |
Dec 21, 2018 | 21.26 | 21.80 | 20.94 | 20.96 | 5,839,890 | -0.27(-1.28%) |
Dec 20, 2018 | 21.08 | 22.24 | 20.88 | 21.23 | 2,560,493 | -0.25(-1.15%) |
Dec 19, 2018 | 21.71 | 22.34 | 21.30 | 21.48 | 2,427,326 | -0.22(-0.99%) |
Dec 18, 2018 | 21.67 | 22.19 | 21.59 | 21.69 | 3,199,550 | +0.11(+0.52%) |
Dec 17, 2018 | 22.00 | 22.42 | 21.19 | 21.58 | 4,518,666 | -0.72(-3.22%) |
Dec 14, 2018 | 21.30 | 22.45 | 21.30 | 22.30 | 7,520,646 | +0.62(+2.87%) |
Dec 13, 2018 | 21.43 | 22.00 | 21.25 | 21.68 | 2,892,137 | +0.39(+1.84%) |
Dec 12, 2018 | 20.79 | 21.43 | 20.69 | 21.29 | 3,734,095 | +1.05(+5.17%) |
Dec 11, 2018 | 20.88 | 21.03 | 20.14 | 20.24 | 1,954,247 | -0.06(-0.28%) |
Dec 10, 2018 | 20.71 | 21.00 | 20.10 | 20.30 | 2,055,035 | -0.57(-2.72%) |
Dec 07, 2018 | 21.50 | 21.77 | 20.63 | 20.86 | 2,419,286 | -0.61(-2.83%) |
Dec 06, 2018 | 21.33 | 21.47 | 20.14 | 21.47 | 4,956,780 | -0.22(-0.99%) |
Dec 04, 2018 | 23.11 | 23.26 | 21.58 | 21.69 | 3,224,672 | -1.36(-5.89%) |
Dec 03, 2018 | 23.29 | 23.67 | 22.70 | 23.04 | 2,335,117 | +0.30(+1.30%) |
Nov 30, 2018 | 22.68 | 23.02 | 22.37 | 22.75 | 4,108,931 | -0.02(-0.07%) |
Nov 29, 2018 | 22.41 | 22.89 | 22.15 | 22.76 | 2,465,114 | +0.13(+0.56%) |
Nov 28, 2018 | 22.59 | 22.75 | 21.60 | 22.64 | 2,870,109 | +0.06(+0.28%) |
Nov 27, 2018 | 22.91 | 23.07 | 22.23 | 22.57 | 2,161,079 | -0.54(-2.35%) |
Nov 26, 2018 | 23.42 | 23.93 | 22.69 | 23.12 | 1,915,480 | -0.01(-0.03%) |
Nov 23, 2018 | 23.08 | 23.49 | 22.79 | 23.12 | 1,088,203 | -0.42(-1.80%) |
Nov 21, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.72(+3.15%) | |
Nov 20, 2018 | 22.84 | 23.64 | 22.35 | 22.83 | 2,715,005 | -0.54(-2.32%) |
Nov 19, 2018 | 23.52 | 23.84 | 23.20 | 23.37 | 2,135,930 | -0.19(-0.81%) |
Nov 16, 2018 | 24.59 | 24.78 | 23.24 | 23.56 | 2,803,262 | -1.29(-5.17%) |
Nov 15, 2018 | 24.74 | 24.94 | 24.11 | 24.85 | 1,281,281 | +0.05(+0.19%) |
Nov 14, 2018 | 24.86 | 25.23 | 24.44 | 24.80 | 2,035,071 | +0.16(+0.64%) |
Nov 13, 2018 | 24.86 | 25.47 | 24.52 | 24.64 | 1,780,958 | -0.22(-0.89%) |
Nov 12, 2018 | 25.42 | 25.51 | 24.74 | 24.86 | 1,382,014 | -0.56(-2.21%) |
Nov 09, 2018 | 25.68 | 25.68 | 24.50 | 25.43 | 1,865,420 | -0.64(-2.46%) |
Nov 08, 2018 | 27.15 | 27.33 | 25.91 | 26.07 | 2,462,679 | -1.57(-5.68%) |
Nov 07, 2018 | 27.20 | 27.67 | 26.74 | 27.64 | 1,505,352 | +0.71(+2.65%) |
Nov 06, 2018 | 26.30 | 27.23 | 26.28 | 26.92 | 1,956,291 | +0.57(+2.16%) |
Nov 05, 2018 | 27.22 | 27.22 | 25.75 | 26.35 | 2,317,992 | -0.88(-3.23%) |
Nov 02, 2018 | 24.94 | 27.60 | 24.94 | 27.23 | 6,208,351 | -0.46(-1.66%) |
Nov 01, 2018 | 26.73 | 27.84 | 26.42 | 27.69 | 2,910,325 | +1.54(+5.88%) |
Oct 31, 2018 | 26.22 | 26.84 | 25.59 | 26.16 | 2,572,448 | +0.48(+1.85%) |
Oct 30, 2018 | 25.59 | 26.13 | 24.89 | 25.68 | 2,599,662 | +0.00(+0.00%) |
Oct 29, 2018 | 26.89 | 27.13 | 25.32 | 25.68 | 2,181,311 | -0.65(-2.47%) |
Oct 26, 2018 | 25.55 | 26.66 | 24.83 | 26.33 | 2,270,156 | -0.04(-0.15%) |
Oct 25, 2018 | 25.60 | 26.66 | 25.36 | 26.37 | 2,252,147 | +1.15(+4.56%) |
Oct 24, 2018 | 26.95 | 27.21 | 25.19 | 25.22 | 2,496,597 | -1.79(-6.63%) |
Oct 23, 2018 | 27.19 | 27.46 | 26.43 | 27.01 | 2,448,642 | -0.86(-3.07%) |
Oct 22, 2018 | 28.53 | 28.84 | 27.72 | 27.87 | 1,663,582 | -0.55(-1.95%) |
Oct 19, 2018 | 28.24 | 28.99 | 28.20 | 28.42 | 1,697,695 | +0.20(+0.70%) |
Oct 18, 2018 | 28.85 | 29.21 | 28.19 | 28.22 | 2,019,885 | -0.74(-2.54%) |
Oct 17, 2018 | 29.61 | 29.99 | 28.93 | 28.96 | 1,724,259 | -0.52(-1.77%) |
Oct 16, 2018 | 29.40 | 29.66 | 29.02 | 29.48 | 2,029,454 | +0.47(+1.61%) |
Oct 15, 2018 | 28.80 | 29.53 | 28.80 | 29.02 | 2,116,542 | +0.17(+0.60%) |
Oct 12, 2018 | 28.63 | 29.02 | 28.26 | 28.84 | 2,701,395 | +0.88(+3.15%) |
Oct 11, 2018 | 28.22 | 28.82 | 27.96 | 27.96 | 2,375,585 | -0.31(-1.09%) |
Oct 10, 2018 | 27.95 | 28.84 | 27.61 | 28.27 | 3,279,041 | +0.13(+0.45%) |
Oct 09, 2018 | 30.59 | 30.74 | 28.05 | 28.14 | 3,748,152 | -2.96(-9.50%) |
Oct 08, 2018 | 30.56 | 31.27 | 30.55 | 31.10 | 1,165,878 | +0.25(+0.82%) |
Oct 05, 2018 | 32.35 | 32.35 | 30.45 | 30.85 | 2,299,688 | -1.57(-4.84%) |
Oct 04, 2018 | 32.72 | 33.22 | 32.13 | 32.42 | 1,822,034 | -0.58(-1.75%) |
Oct 03, 2018 | 32.39 | 33.37 | 32.21 | 32.99 | 2,076,607 | +0.93(+2.89%) |
Oct 02, 2018 | 31.31 | 32.16 | 31.27 | 32.07 | 1,721,347 | +0.76(+2.43%) |