Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.04 | 22.26 | 21.95 | 22.17 | 4,724,602 | +0.21(+0.97%) |
Dec 28, 2018 | 22.02 | 22.41 | 21.90 | 21.95 | 5,982,494 | +0.10(+0.47%) |
Dec 27, 2018 | 21.36 | 21.86 | 21.26 | 21.85 | 6,989,630 | -0.02(-0.11%) |
Dec 26, 2018 | 20.86 | 21.90 | 20.46 | 21.88 | 5,093,983 | +1.13(+5.42%) |
Dec 24, 2018 | 21.07 | 21.28 | 20.73 | 20.75 | 3,618,742 | -0.44(-2.06%) |
Dec 21, 2018 | 21.74 | 21.88 | 21.06 | 21.19 | 8,904,538 | -0.64(-2.94%) |
Dec 20, 2018 | 22.34 | 22.61 | 21.61 | 21.83 | 8,700,560 | -0.77(-3.40%) |
Dec 19, 2018 | 23.07 | 23.33 | 22.42 | 22.60 | 7,180,841 | -0.33(-1.45%) |
Dec 18, 2018 | 23.00 | 23.27 | 22.77 | 22.93 | 9,625,222 | -0.18(-0.79%) |
Dec 17, 2018 | 23.41 | 23.53 | 22.99 | 23.11 | 5,430,506 | -0.34(-1.45%) |
Dec 14, 2018 | 24.04 | 24.05 | 23.26 | 23.45 | 5,681,205 | -0.86(-3.52%) |
Dec 13, 2018 | 24.48 | 24.71 | 24.13 | 24.31 | 5,868,183 | -0.25(-1.00%) |
Dec 12, 2018 | 24.51 | 24.92 | 24.49 | 24.55 | 4,358,791 | +0.38(+1.57%) |
Dec 11, 2018 | 25.02 | 25.30 | 24.12 | 24.17 | 6,257,634 | -0.52(-2.12%) |
Dec 10, 2018 | 24.58 | 24.98 | 24.05 | 24.70 | 8,143,957 | -0.28(-1.11%) |
Dec 07, 2018 | 24.83 | 25.65 | 24.76 | 24.97 | 7,249,975 | +0.59(+2.40%) |
Dec 06, 2018 | 25.19 | 25.24 | 24.23 | 24.39 | 8,543,715 | -1.07(-4.20%) |
Dec 04, 2018 | 25.70 | 25.98 | 25.45 | 25.46 | 5,702,906 | -0.29(-1.14%) |
Dec 03, 2018 | 26.14 | 26.50 | 25.33 | 25.75 | 7,286,519 | +0.16(+0.62%) |
Nov 30, 2018 | 25.56 | 25.83 | 25.46 | 25.59 | 6,096,171 | -0.19(-0.73%) |
Nov 29, 2018 | 25.66 | 26.05 | 25.64 | 25.78 | 6,126,418 | +0.20(+0.77%) |
Nov 28, 2018 | 25.55 | 25.68 | 25.15 | 25.59 | 6,311,087 | -0.02(-0.06%) |
Nov 27, 2018 | 25.51 | 25.78 | 25.46 | 25.60 | 5,639,726 | +0.01(+0.03%) |
Nov 26, 2018 | 25.76 | 25.95 | 25.42 | 25.59 | 5,652,426 | -0.09(-0.37%) |
Nov 23, 2018 | 26.09 | 26.40 | 25.53 | 25.69 | 5,989,843 | -0.72(-2.74%) |
Nov 21, 2018 | 26.41 | 26.41 | 26.41 | 0 | +1.12(+4.45%) | |
Nov 20, 2018 | 25.27 | 25.43 | 25.00 | 25.29 | 9,578,220 | -0.49(-1.89%) |
Nov 19, 2018 | 25.84 | 26.02 | 25.42 | 25.77 | 5,840,145 | -0.32(-1.24%) |
Nov 16, 2018 | 26.48 | 26.57 | 26.07 | 26.10 | 5,485,929 | -0.25(-0.95%) |
Nov 15, 2018 | 26.18 | 26.51 | 26.06 | 26.35 | 6,288,196 | +0.09(+0.33%) |
Nov 14, 2018 | 25.92 | 26.45 | 25.86 | 26.26 | 6,740,627 | +0.69(+2.71%) |
Nov 13, 2018 | 26.18 | 26.40 | 25.50 | 25.57 | 6,366,074 | -0.76(-2.90%) |
Nov 12, 2018 | 26.64 | 26.66 | 26.24 | 26.33 | 5,874,343 | -0.11(-0.42%) |
Nov 09, 2018 | 26.47 | 26.71 | 26.14 | 26.44 | 5,996,712 | -0.37(-1.38%) |
Nov 08, 2018 | 27.52 | 27.57 | 26.62 | 26.81 | 5,980,402 | -0.83(-2.99%) |
Nov 07, 2018 | 27.48 | 27.80 | 27.38 | 27.64 | 6,564,550 | +0.64(+2.36%) |
Nov 06, 2018 | 26.85 | 27.13 | 26.73 | 27.00 | 4,439,064 | +0.23(+0.85%) |
Nov 05, 2018 | 26.64 | 26.92 | 26.54 | 26.77 | 3,544,594 | +0.39(+1.49%) |
Nov 02, 2018 | 26.65 | 26.98 | 26.25 | 26.38 | 4,809,888 | -0.08(-0.30%) |
Nov 01, 2018 | 26.55 | 27.04 | 26.04 | 26.46 | 6,915,269 | +0.28(+1.05%) |
Oct 31, 2018 | 26.54 | 26.73 | 26.09 | 26.18 | 5,230,273 | +0.14(+0.54%) |
Oct 30, 2018 | 25.96 | 26.32 | 25.83 | 26.04 | 7,307,619 | -0.05(-0.18%) |
Oct 29, 2018 | 26.97 | 26.97 | 25.78 | 26.09 | 5,730,259 | -0.54(-2.04%) |
Oct 26, 2018 | 26.06 | 26.81 | 25.89 | 26.63 | 5,318,382 | +0.22(+0.83%) |
Oct 25, 2018 | 26.50 | 26.66 | 26.30 | 26.41 | 5,007,788 | +0.28(+1.05%) |
Oct 24, 2018 | 27.19 | 27.24 | 26.14 | 26.14 | 6,871,573 | -0.94(-3.48%) |
Oct 23, 2018 | 27.39 | 27.46 | 26.84 | 27.08 | 5,697,122 | -0.79(-2.85%) |
Oct 22, 2018 | 28.23 | 28.29 | 27.77 | 27.87 | 4,761,193 | -0.20(-0.73%) |
Oct 19, 2018 | 27.94 | 28.23 | 27.79 | 28.08 | 5,856,772 | +0.17(+0.62%) |
Oct 18, 2018 | 28.17 | 28.33 | 27.77 | 27.90 | 6,137,764 | -0.57(-1.99%) |
Oct 17, 2018 | 28.70 | 28.79 | 28.25 | 28.47 | 4,817,806 | -0.45(-1.55%) |
Oct 16, 2018 | 29.04 | 29.18 | 28.74 | 28.92 | 3,610,982 | -0.02(-0.05%) |
Oct 15, 2018 | 28.96 | 29.29 | 28.78 | 28.93 | 4,311,904 | +0.13(+0.46%) |
Oct 12, 2018 | 28.45 | 28.93 | 28.31 | 28.80 | 5,790,872 | +0.85(+3.04%) |
Oct 11, 2018 | 29.14 | 29.35 | 27.92 | 27.95 | 7,258,934 | -1.41(-4.82%) |
Oct 10, 2018 | 30.71 | 30.71 | 29.32 | 29.37 | 6,080,518 | -1.27(-4.13%) |
Oct 09, 2018 | 30.97 | 31.11 | 30.60 | 30.63 | 4,278,409 | -0.19(-0.61%) |
Oct 08, 2018 | 30.53 | 31.00 | 30.44 | 30.82 | 3,833,677 | +0.03(+0.10%) |
Oct 05, 2018 | 31.43 | 31.47 | 30.71 | 30.79 | 4,907,083 | -0.65(-2.07%) |
Oct 04, 2018 | 31.16 | 31.50 | 30.99 | 31.44 | 7,625,093 | +0.22(+0.70%) |
Oct 03, 2018 | 30.95 | 31.44 | 30.72 | 31.22 | 5,522,644 | +0.32(+1.04%) |
Oct 02, 2018 | 31.26 | 31.28 | 30.72 | 30.90 | 3,725,831 | -0.36(-1.16%) |