Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.03 | 22.25 | 21.93 | 22.16 | 4,727,513 | +0.21(+0.97%) |
Dec 28, 2018 | 22.00 | 22.40 | 21.89 | 21.94 | 5,986,180 | +0.10(+0.47%) |
Dec 27, 2018 | 21.35 | 21.85 | 21.24 | 21.84 | 6,993,937 | -0.02(-0.11%) |
Dec 26, 2018 | 20.85 | 21.89 | 20.44 | 21.86 | 5,097,121 | +1.12(+5.42%) |
Dec 24, 2018 | 21.05 | 21.27 | 20.72 | 20.74 | 3,620,971 | -0.44(-2.06%) |
Dec 21, 2018 | 21.73 | 21.87 | 21.05 | 21.17 | 8,910,024 | -0.64(-2.94%) |
Dec 20, 2018 | 22.33 | 22.60 | 21.59 | 21.81 | 8,705,921 | -0.77(-3.40%) |
Dec 19, 2018 | 23.06 | 23.31 | 22.41 | 22.58 | 7,185,265 | -0.33(-1.45%) |
Dec 18, 2018 | 22.99 | 23.26 | 22.76 | 22.92 | 9,631,152 | -0.18(-0.79%) |
Dec 17, 2018 | 23.39 | 23.52 | 22.97 | 23.10 | 5,433,852 | -0.34(-1.45%) |
Dec 14, 2018 | 24.02 | 24.03 | 23.25 | 23.44 | 5,684,706 | -0.86(-3.52%) |
Dec 13, 2018 | 24.46 | 24.69 | 24.11 | 24.29 | 5,871,799 | -0.25(-1.00%) |
Dec 12, 2018 | 24.49 | 24.90 | 24.48 | 24.54 | 4,361,477 | +0.38(+1.57%) |
Dec 11, 2018 | 25.01 | 25.28 | 24.10 | 24.16 | 6,261,490 | -0.52(-2.12%) |
Dec 10, 2018 | 24.56 | 24.96 | 24.04 | 24.68 | 8,148,975 | -0.28(-1.11%) |
Dec 07, 2018 | 24.82 | 25.63 | 24.75 | 24.96 | 7,254,441 | +0.59(+2.40%) |
Dec 06, 2018 | 25.17 | 25.22 | 24.21 | 24.37 | 8,548,979 | -1.07(-4.20%) |
Dec 04, 2018 | 25.68 | 25.97 | 25.43 | 25.44 | 5,706,420 | -0.29(-1.14%) |
Dec 03, 2018 | 26.12 | 26.48 | 25.32 | 25.74 | 7,291,008 | +0.16(+0.62%) |
Nov 30, 2018 | 25.55 | 25.81 | 25.45 | 25.58 | 6,099,927 | -0.19(-0.73%) |
Nov 29, 2018 | 25.65 | 26.03 | 25.62 | 25.77 | 6,130,193 | +0.20(+0.77%) |
Nov 28, 2018 | 25.53 | 25.66 | 25.14 | 25.57 | 6,314,975 | -0.02(-0.06%) |
Nov 27, 2018 | 25.49 | 25.77 | 25.44 | 25.59 | 5,643,201 | +0.01(+0.03%) |
Nov 26, 2018 | 25.74 | 25.93 | 25.41 | 25.58 | 5,655,909 | -0.09(-0.37%) |
Nov 23, 2018 | 26.07 | 26.39 | 25.52 | 25.67 | 5,993,533 | -0.72(-2.74%) |
Nov 21, 2018 | 26.39 | 26.39 | 26.39 | 0 | +1.12(+4.44%) | |
Nov 20, 2018 | 25.26 | 25.41 | 24.98 | 25.27 | 9,584,121 | -0.49(-1.89%) |
Nov 19, 2018 | 25.82 | 26.00 | 25.41 | 25.76 | 5,843,744 | -0.32(-1.24%) |
Nov 16, 2018 | 26.47 | 26.55 | 26.05 | 26.08 | 5,489,309 | -0.25(-0.95%) |
Nov 15, 2018 | 26.16 | 26.50 | 26.04 | 26.33 | 6,292,070 | +0.09(+0.33%) |
Nov 14, 2018 | 25.91 | 26.43 | 25.84 | 26.25 | 6,744,780 | +0.69(+2.71%) |
Nov 13, 2018 | 26.16 | 26.39 | 25.48 | 25.55 | 6,369,997 | -0.76(-2.90%) |
Nov 12, 2018 | 26.62 | 26.65 | 26.22 | 26.32 | 5,877,962 | -0.11(-0.42%) |
Nov 09, 2018 | 26.45 | 26.69 | 26.13 | 26.43 | 6,000,407 | -0.37(-1.38%) |
Nov 08, 2018 | 27.50 | 27.55 | 26.61 | 26.80 | 5,984,086 | -0.82(-2.99%) |
Nov 07, 2018 | 27.46 | 27.79 | 27.36 | 27.62 | 6,568,594 | +0.64(+2.36%) |
Nov 06, 2018 | 26.83 | 27.11 | 26.71 | 26.98 | 4,441,799 | +0.23(+0.85%) |
Nov 05, 2018 | 26.62 | 26.91 | 26.53 | 26.76 | 3,546,778 | +0.39(+1.49%) |
Nov 02, 2018 | 26.63 | 26.96 | 26.23 | 26.36 | 4,812,852 | -0.08(-0.30%) |
Nov 01, 2018 | 26.54 | 27.02 | 26.03 | 26.44 | 6,919,530 | +0.27(+1.05%) |
Oct 31, 2018 | 26.52 | 26.71 | 26.07 | 26.17 | 5,233,495 | +0.14(+0.54%) |
Oct 30, 2018 | 25.94 | 26.30 | 25.81 | 26.03 | 7,312,122 | -0.05(-0.18%) |
Oct 29, 2018 | 26.95 | 26.95 | 25.76 | 26.07 | 5,733,789 | -0.54(-2.04%) |
Oct 26, 2018 | 26.04 | 26.80 | 25.88 | 26.61 | 5,321,658 | +0.22(+0.83%) |
Oct 25, 2018 | 26.48 | 26.65 | 26.28 | 26.39 | 5,010,874 | +0.27(+1.05%) |
Oct 24, 2018 | 27.17 | 27.22 | 26.12 | 26.12 | 6,875,807 | -0.94(-3.48%) |
Oct 23, 2018 | 27.38 | 27.45 | 26.82 | 27.06 | 5,700,632 | -0.79(-2.85%) |
Oct 22, 2018 | 28.22 | 28.27 | 27.75 | 27.86 | 4,764,126 | -0.20(-0.73%) |
Oct 19, 2018 | 27.93 | 28.21 | 27.77 | 28.06 | 5,860,380 | +0.17(+0.62%) |
Oct 18, 2018 | 28.15 | 28.31 | 27.75 | 27.89 | 6,141,545 | -0.57(-1.99%) |
Oct 17, 2018 | 28.68 | 28.78 | 28.23 | 28.45 | 4,820,775 | -0.45(-1.55%) |
Oct 16, 2018 | 29.02 | 29.16 | 28.72 | 28.90 | 3,613,207 | -0.02(-0.05%) |
Oct 15, 2018 | 28.94 | 29.27 | 28.76 | 28.92 | 4,314,561 | +0.13(+0.46%) |
Oct 12, 2018 | 28.43 | 28.91 | 28.30 | 28.78 | 5,794,440 | +0.85(+3.04%) |
Oct 11, 2018 | 29.12 | 29.33 | 27.90 | 27.93 | 7,263,406 | -1.41(-4.82%) |
Oct 10, 2018 | 30.69 | 30.69 | 29.30 | 29.35 | 6,084,264 | -1.26(-4.13%) |
Oct 09, 2018 | 30.95 | 31.09 | 30.58 | 30.61 | 4,281,045 | -0.19(-0.61%) |
Oct 08, 2018 | 30.51 | 30.98 | 30.42 | 30.80 | 3,836,039 | +0.03(+0.10%) |
Oct 05, 2018 | 31.41 | 31.45 | 30.69 | 30.77 | 4,910,107 | -0.65(-2.07%) |
Oct 04, 2018 | 31.14 | 31.49 | 30.97 | 31.42 | 7,629,791 | +0.22(+0.70%) |
Oct 03, 2018 | 30.94 | 31.42 | 30.70 | 31.20 | 5,526,047 | +0.32(+1.04%) |
Oct 02, 2018 | 31.24 | 31.26 | 30.70 | 30.88 | 3,728,127 | -0.36(-1.16%) |