Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.53 | 21.59 | 21.38 | 21.49 | 3,602,693 | +0.10(+0.46%) |
Dec 28, 2018 | 21.46 | 21.55 | 21.30 | 21.39 | 4,719,909 | +0.13(+0.59%) |
Dec 27, 2018 | 20.97 | 21.34 | 20.82 | 21.27 | 7,417,006 | -0.10(-0.46%) |
Dec 26, 2018 | 20.87 | 21.37 | 20.53 | 21.37 | 4,619,062 | +0.65(+3.12%) |
Dec 24, 2018 | 20.92 | 21.02 | 20.72 | 20.72 | 2,246,917 | -0.30(-1.41%) |
Dec 21, 2018 | 21.44 | 21.57 | 20.98 | 21.02 | 4,449,691 | -0.45(-2.09%) |
Dec 20, 2018 | 21.66 | 21.84 | 21.35 | 21.47 | 6,201,078 | -0.21(-0.95%) |
Dec 19, 2018 | 22.09 | 22.25 | 21.67 | 21.67 | 4,641,774 | -0.26(-1.19%) |
Dec 18, 2018 | 22.00 | 22.13 | 21.89 | 21.93 | 3,268,835 | -0.00(-0.00%) |
Dec 17, 2018 | 22.31 | 22.37 | 21.89 | 21.93 | 5,359,454 | -0.45(-2.01%) |
Dec 14, 2018 | 22.37 | 22.59 | 22.35 | 22.38 | 3,032,714 | -0.26(-1.17%) |
Dec 13, 2018 | 22.68 | 22.86 | 22.62 | 22.65 | 2,133,695 | -0.04(-0.19%) |
Dec 12, 2018 | 22.69 | 22.92 | 22.68 | 22.69 | 2,825,796 | +0.25(+1.10%) |
Dec 11, 2018 | 22.80 | 22.94 | 22.41 | 22.45 | 4,425,570 | -0.09(-0.39%) |
Dec 10, 2018 | 22.65 | 22.73 | 22.35 | 22.53 | 4,258,131 | -0.23(-1.01%) |
Dec 07, 2018 | 22.99 | 23.29 | 22.74 | 22.76 | 4,707,581 | -0.12(-0.54%) |
Dec 06, 2018 | 22.88 | 22.93 | 22.55 | 22.89 | 5,757,324 | -0.44(-1.89%) |
Dec 04, 2018 | 23.65 | 23.75 | 23.31 | 23.33 | 3,396,998 | -0.41(-1.75%) |
Dec 03, 2018 | 23.95 | 24.02 | 23.60 | 23.74 | 2,724,404 | +0.24(+1.01%) |
Nov 30, 2018 | 23.30 | 23.51 | 23.22 | 23.50 | 2,564,041 | +0.01(+0.04%) |
Nov 29, 2018 | 23.42 | 23.60 | 23.40 | 23.50 | 2,786,412 | +0.04(+0.15%) |
Nov 28, 2018 | 23.10 | 23.46 | 22.99 | 23.46 | 3,072,368 | +0.39(+1.68%) |
Nov 27, 2018 | 23.12 | 23.23 | 22.95 | 23.07 | 3,211,329 | -0.19(-0.80%) |
Nov 26, 2018 | 23.32 | 23.46 | 23.20 | 23.26 | 2,237,867 | +0.18(+0.76%) |
Nov 23, 2018 | 23.17 | 23.24 | 23.08 | 23.08 | 869,112 | -0.32(-1.36%) |
Nov 21, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.52(+2.28%) | |
Nov 20, 2018 | 23.16 | 23.24 | 22.81 | 22.88 | 3,085,096 | -0.55(-2.34%) |
Nov 19, 2018 | 23.54 | 23.60 | 23.35 | 23.42 | 2,085,481 | -0.18(-0.75%) |
Nov 16, 2018 | 23.53 | 23.67 | 23.46 | 23.60 | 1,637,010 | +0.05(+0.23%) |
Nov 15, 2018 | 23.31 | 23.65 | 23.31 | 23.55 | 2,642,878 | +0.11(+0.49%) |
Nov 14, 2018 | 23.48 | 23.65 | 23.27 | 23.43 | 2,701,882 | +0.07(+0.30%) |
Nov 13, 2018 | 23.42 | 23.61 | 23.32 | 23.36 | 2,403,718 | -0.03(-0.11%) |
Nov 12, 2018 | 23.62 | 23.63 | 23.38 | 23.39 | 3,050,994 | -0.24(-1.01%) |
Nov 09, 2018 | 23.66 | 23.70 | 23.53 | 23.63 | 2,205,424 | -0.20(-0.85%) |
Nov 08, 2018 | 23.94 | 24.00 | 23.74 | 23.83 | 2,522,809 | -0.11(-0.44%) |
Nov 07, 2018 | 23.99 | 24.02 | 23.83 | 23.94 | 1,812,579 | +0.15(+0.63%) |
Nov 06, 2018 | 23.69 | 23.80 | 23.65 | 23.79 | 3,333,060 | +0.06(+0.26%) |
Nov 05, 2018 | 23.83 | 23.87 | 23.60 | 23.72 | 3,675,164 | +0.13(+0.56%) |
Nov 02, 2018 | 23.76 | 23.78 | 23.43 | 23.59 | 3,023,986 | -0.04(-0.19%) |
Nov 01, 2018 | 23.50 | 23.65 | 23.47 | 23.64 | 4,112,469 | +0.25(+1.06%) |
Oct 31, 2018 | 23.39 | 23.51 | 23.31 | 23.39 | 8,052,869 | +0.16(+0.68%) |
Oct 30, 2018 | 22.88 | 23.23 | 22.87 | 23.23 | 4,365,300 | +0.34(+1.46%) |
Oct 29, 2018 | 23.30 | 23.40 | 22.73 | 22.90 | 4,313,753 | -0.27(-1.18%) |
Oct 26, 2018 | 22.91 | 23.31 | 22.76 | 23.17 | 4,361,319 | -0.09(-0.38%) |
Oct 25, 2018 | 23.46 | 23.46 | 23.21 | 23.26 | 2,638,144 | +0.01(+0.04%) |
Oct 24, 2018 | 23.72 | 23.80 | 23.25 | 23.25 | 3,997,715 | -0.50(-2.12%) |
Oct 23, 2018 | 23.65 | 23.83 | 23.43 | 23.75 | 3,266,043 | -0.19(-0.81%) |
Oct 22, 2018 | 23.88 | 24.03 | 23.82 | 23.95 | 2,853,325 | -0.04(-0.18%) |
Oct 19, 2018 | 23.99 | 24.15 | 23.89 | 23.99 | 2,320,241 | +0.08(+0.33%) |
Oct 18, 2018 | 24.14 | 24.17 | 23.87 | 23.91 | 2,210,441 | -0.36(-1.49%) |
Oct 17, 2018 | 24.32 | 24.33 | 24.15 | 24.27 | 2,382,654 | -0.17(-0.69%) |
Oct 16, 2018 | 24.24 | 24.45 | 24.17 | 24.44 | 3,687,890 | +0.37(+1.54%) |
Oct 15, 2018 | 24.02 | 24.21 | 23.98 | 24.07 | 2,118,543 | +0.01(+0.04%) |
Oct 12, 2018 | 24.22 | 24.22 | 23.87 | 24.06 | 3,707,784 | +0.12(+0.52%) |
Oct 11, 2018 | 24.10 | 24.24 | 23.90 | 23.94 | 6,125,413 | -0.33(-1.35%) |
Oct 10, 2018 | 24.98 | 24.98 | 24.26 | 24.26 | 4,147,561 | -0.78(-3.10%) |
Oct 09, 2018 | 25.00 | 25.11 | 24.93 | 25.04 | 2,507,955 | -0.04(-0.18%) |
Oct 08, 2018 | 25.00 | 25.14 | 24.94 | 25.08 | 3,100,056 | -0.09(-0.35%) |
Oct 05, 2018 | 25.34 | 25.36 | 25.10 | 25.17 | 2,598,271 | -0.15(-0.59%) |
Oct 04, 2018 | 25.42 | 25.51 | 25.18 | 25.32 | 2,395,164 | -0.22(-0.86%) |
Oct 03, 2018 | 25.54 | 25.61 | 25.45 | 25.54 | 4,326,864 | +0.06(+0.24%) |
Oct 02, 2018 | 25.61 | 25.61 | 25.41 | 25.48 | 2,877,932 | -0.21(-0.82%) |