Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.34 | 22.44 | 22.17 | 22.26 | 1,376,383 | +0.03(+0.15%) |
Dec 28, 2018 | 22.13 | 22.47 | 22.02 | 22.23 | 1,312,928 | +0.19(+0.88%) |
Dec 27, 2018 | 21.59 | 22.04 | 21.52 | 22.03 | 1,522,547 | +0.35(+1.63%) |
Dec 26, 2018 | 21.34 | 21.69 | 21.09 | 21.68 | 1,291,479 | +0.45(+2.12%) |
Dec 24, 2018 | 21.40 | 21.56 | 21.20 | 21.23 | 732,276 | -0.36(-1.66%) |
Dec 21, 2018 | 21.83 | 22.03 | 21.59 | 21.59 | 1,634,574 | -0.51(-2.30%) |
Dec 20, 2018 | 22.19 | 22.23 | 21.94 | 22.09 | 1,249,916 | -0.21(-0.93%) |
Dec 19, 2018 | 22.59 | 22.87 | 22.19 | 22.30 | 1,280,503 | -0.10(-0.45%) |
Dec 18, 2018 | 22.42 | 22.63 | 22.34 | 22.40 | 1,115,404 | +0.28(+1.28%) |
Dec 17, 2018 | 22.31 | 22.39 | 22.02 | 22.12 | 1,274,493 | -0.31(-1.37%) |
Dec 14, 2018 | 22.45 | 22.59 | 22.39 | 22.43 | 925,335 | -0.27(-1.18%) |
Dec 13, 2018 | 22.84 | 22.87 | 22.59 | 22.69 | 926,233 | -0.03(-0.11%) |
Dec 12, 2018 | 22.75 | 22.89 | 22.71 | 22.72 | 660,960 | +0.41(+1.83%) |
Dec 11, 2018 | 22.59 | 22.64 | 22.18 | 22.31 | 1,643,247 | -0.02(-0.11%) |
Dec 10, 2018 | 22.42 | 22.43 | 22.01 | 22.34 | 1,054,634 | -0.08(-0.33%) |
Dec 07, 2018 | 22.69 | 22.92 | 22.35 | 22.41 | 1,174,786 | -0.30(-1.32%) |
Dec 06, 2018 | 22.63 | 22.72 | 22.27 | 22.71 | 1,365,796 | -0.36(-1.55%) |
Dec 04, 2018 | 23.59 | 23.62 | 23.00 | 23.07 | 1,082,397 | -0.87(-3.62%) |
Dec 03, 2018 | 23.94 | 23.99 | 23.83 | 23.94 | 755,518 | +0.46(+1.95%) |
Nov 30, 2018 | 23.38 | 23.51 | 23.32 | 23.48 | 667,844 | +0.29(+1.26%) |
Nov 29, 2018 | 23.19 | 23.29 | 23.08 | 23.19 | 760,116 | -0.18(-0.78%) |
Nov 28, 2018 | 23.24 | 23.37 | 22.98 | 23.37 | 994,384 | +0.01(+0.04%) |
Nov 27, 2018 | 23.58 | 23.64 | 23.30 | 23.36 | 812,935 | -0.22(-0.92%) |
Nov 26, 2018 | 23.34 | 23.60 | 23.34 | 23.58 | 1,011,382 | +0.44(+1.91%) |
Nov 23, 2018 | 23.20 | 23.24 | 23.12 | 23.14 | 358,159 | -0.14(-0.61%) |
Nov 21, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.27(+1.20%) | |
Nov 20, 2018 | 23.14 | 23.22 | 22.93 | 23.00 | 798,384 | -0.38(-1.60%) |
Nov 19, 2018 | 23.49 | 23.64 | 23.34 | 23.38 | 1,122,597 | -0.13(-0.57%) |
Nov 16, 2018 | 23.39 | 23.57 | 23.32 | 23.51 | 584,093 | -0.01(-0.04%) |
Nov 15, 2018 | 23.45 | 23.53 | 23.20 | 23.52 | 1,132,073 | -0.07(-0.28%) |
Nov 14, 2018 | 23.62 | 23.74 | 23.42 | 23.59 | 865,272 | +0.13(+0.57%) |
Nov 13, 2018 | 23.50 | 23.74 | 23.39 | 23.45 | 883,868 | -0.02(-0.07%) |
Nov 12, 2018 | 23.73 | 23.78 | 23.46 | 23.47 | 1,198,604 | -0.28(-1.19%) |
Nov 09, 2018 | 23.79 | 23.81 | 23.61 | 23.75 | 829,225 | +0.03(+0.14%) |
Nov 08, 2018 | 23.88 | 23.94 | 23.65 | 23.72 | 778,792 | -0.36(-1.49%) |
Nov 07, 2018 | 24.02 | 24.09 | 23.92 | 24.08 | 1,372,459 | -0.34(-1.40%) |
Nov 06, 2018 | 24.24 | 24.44 | 24.23 | 24.42 | 1,187,364 | +0.58(+2.45%) |
Nov 05, 2018 | 23.68 | 23.94 | 23.68 | 23.84 | 1,068,062 | +0.14(+0.60%) |
Nov 02, 2018 | 24.04 | 24.14 | 23.51 | 23.69 | 1,239,099 | -0.34(-1.42%) |
Nov 01, 2018 | 23.88 | 24.04 | 23.81 | 24.04 | 1,340,615 | +0.28(+1.19%) |
Oct 31, 2018 | 23.78 | 23.90 | 23.70 | 23.75 | 2,123,863 | +0.58(+2.48%) |
Oct 30, 2018 | 22.67 | 23.23 | 22.49 | 23.18 | 2,067,029 | +0.93(+4.16%) |
Oct 29, 2018 | 22.54 | 22.73 | 21.95 | 22.25 | 1,874,902 | -0.04(-0.19%) |
Oct 26, 2018 | 21.99 | 22.52 | 21.97 | 22.29 | 1,307,611 | +0.10(+0.45%) |
Oct 25, 2018 | 21.94 | 22.34 | 21.89 | 22.19 | 1,154,079 | +0.49(+2.27%) |
Oct 24, 2018 | 22.35 | 22.37 | 21.70 | 21.70 | 1,499,941 | -0.95(-4.19%) |
Oct 23, 2018 | 22.20 | 22.71 | 22.06 | 22.65 | 1,141,444 | +0.08(+0.37%) |
Oct 22, 2018 | 22.79 | 22.79 | 22.47 | 22.57 | 828,267 | -0.08(-0.33%) |
Oct 19, 2018 | 22.59 | 22.82 | 22.57 | 22.64 | 707,079 | +0.03(+0.15%) |
Oct 18, 2018 | 22.99 | 23.00 | 22.53 | 22.61 | 1,041,382 | -0.38(-1.63%) |
Oct 17, 2018 | 23.04 | 23.04 | 22.82 | 22.99 | 864,749 | -0.10(-0.43%) |
Oct 16, 2018 | 22.89 | 23.09 | 22.84 | 23.09 | 799,862 | +0.54(+2.40%) |
Oct 15, 2018 | 22.48 | 22.72 | 22.34 | 22.54 | 1,241,968 | -0.13(-0.59%) |
Oct 12, 2018 | 22.84 | 22.84 | 22.42 | 22.68 | 1,290,693 | +0.06(+0.26%) |
Oct 11, 2018 | 22.97 | 23.15 | 22.47 | 22.62 | 1,278,912 | -0.58(-2.51%) |
Oct 10, 2018 | 23.59 | 23.59 | 23.20 | 23.20 | 1,481,248 | -0.37(-1.56%) |
Oct 09, 2018 | 23.70 | 23.74 | 23.48 | 23.57 | 911,964 | -0.55(-2.28%) |
Oct 08, 2018 | 23.99 | 24.14 | 23.86 | 24.12 | 609,317 | +0.07(+0.31%) |
Oct 05, 2018 | 24.31 | 24.35 | 23.99 | 24.04 | 743,075 | -0.25(-1.03%) |
Oct 04, 2018 | 24.50 | 24.55 | 24.24 | 24.29 | 746,122 | -0.18(-0.75%) |
Oct 03, 2018 | 24.75 | 24.78 | 24.44 | 24.48 | 1,207,750 | -0.91(-3.58%) |
Oct 02, 2018 | 25.38 | 25.48 | 25.33 | 25.39 | 794,219 | +0.03(+0.13%) |