Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.79 | 20.87 | 20.47 | 20.77 | 175,200 | +0.04(+0.19%) |
Dec 28, 2018 | 20.46 | 20.86 | 20.39 | 20.73 | 597,900 | +0.21(+1.02%) |
Dec 27, 2018 | 19.84 | 20.52 | 19.67 | 20.52 | 443,484 | +0.60(+3.01%) |
Dec 26, 2018 | 19.95 | 20.15 | 19.70 | 19.92 | 503,146 | -0.38(-1.87%) |
Dec 24, 2018 | 20.63 | 20.98 | 20.23 | 20.30 | 326,400 | -0.53(-2.54%) |
Dec 21, 2018 | 21.17 | 21.29 | 20.75 | 20.83 | 397,500 | -0.08(-0.38%) |
Dec 20, 2018 | 20.86 | 21.19 | 20.63 | 20.91 | 596,192 | +0.68(+3.36%) |
Dec 19, 2018 | 20.93 | 21.19 | 20.15 | 20.23 | 1,148,142 | -0.66(-3.16%) |
Dec 18, 2018 | 20.44 | 21.00 | 20.38 | 20.89 | 489,312 | +0.30(+1.46%) |
Dec 17, 2018 | 20.59 | 20.76 | 20.37 | 20.59 | 944,613 | +0.00(+0.00%) |
Dec 14, 2018 | 20.68 | 20.94 | 20.50 | 20.59 | 1,061,100 | -0.75(-3.51%) |
Dec 13, 2018 | 21.18 | 21.39 | 21.01 | 21.34 | 575,986 | -0.03(-0.14%) |
Dec 12, 2018 | 21.44 | 21.53 | 21.27 | 21.37 | 983,141 | +0.24(+1.14%) |
Dec 11, 2018 | 21.56 | 21.59 | 21.04 | 21.13 | 637,953 | +0.34(+1.64%) |
Dec 10, 2018 | 21.03 | 21.09 | 20.53 | 20.79 | 418,634 | -0.68(-3.17%) |
Dec 07, 2018 | 21.94 | 22.16 | 21.29 | 21.47 | 891,200 | -0.68(-3.07%) |
Dec 06, 2018 | 21.01 | 22.25 | 20.85 | 22.15 | 1,422,957 | +0.27(+1.23%) |
Dec 04, 2018 | 22.38 | 22.43 | 21.73 | 21.88 | 2,108,300 | -0.49(-2.19%) |
Dec 03, 2018 | 22.36 | 22.50 | 21.99 | 22.37 | 1,635,887 | +0.82(+3.81%) |
Nov 30, 2018 | 21.74 | 21.77 | 21.40 | 21.55 | 259,000 | -0.20(-0.92%) |
Nov 29, 2018 | 22.23 | 22.34 | 21.61 | 21.75 | 1,085,660 | -0.66(-2.95%) |
Nov 28, 2018 | 21.99 | 22.46 | 21.61 | 22.41 | 443,858 | +0.68(+3.13%) |
Nov 27, 2018 | 21.76 | 21.95 | 21.44 | 21.73 | 1,319,204 | +0.27(+1.26%) |
Nov 26, 2018 | 21.61 | 21.89 | 21.41 | 21.46 | 1,118,676 | +0.19(+0.89%) |
Nov 23, 2018 | 21.45 | 21.47 | 21.22 | 21.27 | 245,400 | +0.25(+1.19%) |
Nov 21, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.26(+1.25%) | |
Nov 20, 2018 | 21.00 | 21.15 | 20.66 | 20.76 | 452,330 | -0.58(-2.72%) |
Nov 19, 2018 | 21.77 | 21.77 | 21.27 | 21.34 | 371,381 | -0.71(-3.22%) |
Nov 16, 2018 | 21.32 | 22.21 | 21.25 | 22.05 | 433,100 | +0.63(+2.94%) |
Nov 15, 2018 | 20.84 | 21.60 | 20.84 | 21.42 | 498,353 | +0.52(+2.49%) |
Nov 14, 2018 | 21.06 | 21.10 | 20.54 | 20.90 | 890,368 | +0.24(+1.16%) |
Nov 13, 2018 | 21.04 | 21.05 | 20.49 | 20.66 | 609,028 | -0.28(-1.34%) |
Nov 12, 2018 | 21.40 | 21.40 | 20.87 | 20.94 | 851,896 | -0.60(-2.79%) |
Nov 09, 2018 | 21.33 | 21.64 | 21.05 | 21.54 | 1,264,000 | +0.34(+1.60%) |
Nov 08, 2018 | 21.48 | 21.65 | 21.17 | 21.20 | 585,392 | -0.63(-2.89%) |
Nov 07, 2018 | 22.00 | 22.05 | 21.55 | 21.83 | 311,246 | -0.18(-0.82%) |
Nov 06, 2018 | 22.12 | 22.29 | 21.84 | 22.01 | 287,000 | -0.35(-1.57%) |
Nov 05, 2018 | 22.37 | 22.52 | 22.27 | 22.36 | 676,708 | -0.22(-0.97%) |
Nov 02, 2018 | 22.55 | 22.90 | 22.34 | 22.58 | 685,300 | +0.08(+0.36%) |
Nov 01, 2018 | 21.15 | 22.67 | 21.05 | 22.50 | 1,288,890 | +1.59(+7.60%) |
Oct 31, 2018 | 20.78 | 21.06 | 20.34 | 20.91 | 2,148,423 | -0.08(-0.38%) |
Oct 30, 2018 | 21.10 | 21.32 | 20.83 | 20.99 | 1,805,715 | +0.06(+0.29%) |
Oct 29, 2018 | 21.88 | 22.13 | 20.67 | 20.93 | 850,525 | -0.17(-0.81%) |
Oct 26, 2018 | 21.62 | 21.76 | 21.04 | 21.10 | 815,500 | -0.34(-1.59%) |
Oct 25, 2018 | 21.11 | 21.94 | 20.96 | 21.44 | 399,496 | +0.42(+2.00%) |
Oct 24, 2018 | 21.52 | 21.56 | 21.00 | 21.02 | 554,582 | -0.48(-2.23%) |
Oct 23, 2018 | 21.13 | 21.52 | 20.91 | 21.50 | 1,720,939 | +0.02(+0.09%) |
Oct 22, 2018 | 21.74 | 21.75 | 21.40 | 21.48 | 1,202,389 | +0.02(+0.09%) |
Oct 19, 2018 | 21.43 | 21.53 | 21.27 | 21.46 | 616,100 | +0.21(+0.99%) |
Oct 18, 2018 | 21.44 | 21.54 | 21.24 | 21.25 | 490,503 | -0.25(-1.16%) |
Oct 17, 2018 | 21.47 | 21.63 | 21.30 | 21.50 | 947,613 | -0.04(-0.19%) |
Oct 16, 2018 | 21.28 | 21.67 | 20.97 | 21.54 | 2,646,165 | +0.77(+3.71%) |
Oct 15, 2018 | 21.46 | 21.46 | 20.76 | 20.77 | 1,524,603 | -0.63(-2.94%) |
Oct 12, 2018 | 21.53 | 21.53 | 21.05 | 21.40 | 502,800 | +0.32(+1.52%) |
Oct 11, 2018 | 21.85 | 21.87 | 21.02 | 21.08 | 917,149 | -0.34(-1.59%) |
Oct 10, 2018 | 22.13 | 22.13 | 21.35 | 21.42 | 751,490 | -0.94(-4.20%) |
Oct 09, 2018 | 22.36 | 22.48 | 22.01 | 22.36 | 1,307,061 | +0.23(+1.04%) |
Oct 08, 2018 | 22.88 | 22.98 | 21.73 | 22.13 | 1,953,567 | +0.46(+2.12%) |
Oct 05, 2018 | 21.72 | 21.91 | 21.52 | 21.67 | 477,600 | +0.09(+0.42%) |
Oct 04, 2018 | 22.02 | 22.02 | 21.26 | 21.58 | 551,015 | -0.65(-2.92%) |
Oct 03, 2018 | 23.29 | 23.35 | 21.95 | 22.23 | 806,625 | +0.21(+0.95%) |
Oct 02, 2018 | 21.84 | 22.38 | 21.74 | 22.02 | 291,725 | +0.89(+4.21%) |