Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.00 | 23.56 | 22.88 | 23.42 | 2,861,200 | +0.55(+2.40%) |
Dec 28, 2018 | 23.02 | 23.24 | 22.66 | 22.87 | 1,854,400 | -0.08(-0.35%) |
Dec 27, 2018 | 22.47 | 22.95 | 22.16 | 22.95 | 1,982,688 | +0.16(+0.70%) |
Dec 26, 2018 | 22.08 | 22.80 | 21.72 | 22.79 | 2,483,431 | +0.72(+3.26%) |
Dec 24, 2018 | 22.03 | 22.41 | 21.86 | 22.07 | 1,148,500 | -0.28(-1.25%) |
Dec 21, 2018 | 22.60 | 23.09 | 22.21 | 22.35 | 2,353,200 | -0.20(-0.89%) |
Dec 20, 2018 | 22.61 | 22.92 | 22.23 | 22.55 | 3,184,898 | -0.25(-1.10%) |
Dec 19, 2018 | 22.50 | 23.63 | 22.12 | 22.80 | 6,007,629 | +0.88(+4.01%) |
Dec 18, 2018 | 22.00 | 22.22 | 21.57 | 21.92 | 2,891,218 | +0.14(+0.64%) |
Dec 17, 2018 | 22.13 | 22.65 | 21.68 | 21.78 | 2,041,900 | -0.45(-2.02%) |
Dec 14, 2018 | 22.43 | 22.65 | 22.08 | 22.23 | 2,258,600 | -0.41(-1.81%) |
Dec 13, 2018 | 22.85 | 23.09 | 22.57 | 22.64 | 2,799,101 | -0.16(-0.70%) |
Dec 12, 2018 | 22.86 | 23.28 | 22.79 | 22.80 | 3,366,965 | +0.21(+0.93%) |
Dec 11, 2018 | 23.59 | 23.62 | 22.56 | 22.59 | 3,540,938 | -0.66(-2.84%) |
Dec 10, 2018 | 23.71 | 23.98 | 23.00 | 23.25 | 2,940,511 | -0.54(-2.27%) |
Dec 07, 2018 | 24.61 | 25.03 | 23.65 | 23.79 | 2,607,100 | -0.82(-3.33%) |
Dec 06, 2018 | 24.07 | 24.61 | 23.95 | 24.61 | 3,726,315 | +0.12(+0.49%) |
Dec 04, 2018 | 25.68 | 25.69 | 24.47 | 24.49 | 2,597,300 | -1.21(-4.71%) |
Dec 03, 2018 | 25.34 | 25.72 | 25.08 | 25.70 | 3,794,836 | +0.67(+2.68%) |
Nov 30, 2018 | 24.56 | 25.24 | 24.56 | 25.03 | 2,112,800 | +0.39(+1.58%) |
Nov 29, 2018 | 24.78 | 25.01 | 24.54 | 24.64 | 2,074,653 | -0.14(-0.56%) |
Nov 28, 2018 | 24.51 | 24.85 | 24.32 | 24.78 | 2,011,761 | +0.31(+1.27%) |
Nov 27, 2018 | 24.49 | 24.86 | 24.38 | 24.47 | 2,185,636 | -0.17(-0.69%) |
Nov 26, 2018 | 24.86 | 25.28 | 24.54 | 24.64 | 1,599,219 | -0.08(-0.32%) |
Nov 23, 2018 | 24.61 | 25.12 | 24.61 | 24.72 | 755,400 | -0.08(-0.32%) |
Nov 21, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.25(+1.02%) | |
Nov 20, 2018 | 24.05 | 24.62 | 23.94 | 24.55 | 2,423,372 | +0.16(+0.66%) |
Nov 19, 2018 | 24.51 | 24.80 | 24.38 | 24.39 | 2,323,326 | -0.20(-0.81%) |
Nov 16, 2018 | 24.83 | 24.89 | 24.38 | 24.59 | 2,146,600 | -0.39(-1.56%) |
Nov 15, 2018 | 24.86 | 25.15 | 24.70 | 24.98 | 2,033,059 | -0.03(-0.12%) |
Nov 14, 2018 | 25.12 | 25.41 | 24.78 | 25.01 | 1,423,925 | +0.09(+0.36%) |
Nov 13, 2018 | 24.95 | 25.19 | 24.60 | 24.92 | 1,484,181 | +0.00(+0.00%) |
Nov 12, 2018 | 25.36 | 25.47 | 24.92 | 24.92 | 1,308,528 | -0.42(-1.66%) |
Nov 09, 2018 | 25.62 | 25.72 | 25.32 | 25.34 | 2,979,100 | -0.39(-1.52%) |
Nov 08, 2018 | 25.78 | 25.94 | 25.59 | 25.73 | 1,664,675 | -0.19(-0.73%) |
Nov 07, 2018 | 25.59 | 25.94 | 25.37 | 25.92 | 1,120,884 | +0.56(+2.21%) |
Nov 06, 2018 | 25.30 | 25.53 | 25.21 | 25.36 | 1,645,592 | -0.04(-0.16%) |
Nov 05, 2018 | 25.24 | 25.55 | 25.16 | 25.40 | 1,676,879 | +0.12(+0.47%) |
Nov 02, 2018 | 25.55 | 25.92 | 25.08 | 25.28 | 2,657,300 | -0.18(-0.71%) |
Nov 01, 2018 | 24.86 | 25.63 | 24.72 | 25.46 | 2,904,117 | +0.78(+3.16%) |
Oct 31, 2018 | 24.83 | 24.94 | 24.52 | 24.68 | 2,507,765 | +0.08(+0.33%) |
Oct 30, 2018 | 23.99 | 24.77 | 23.90 | 24.60 | 2,180,294 | +0.61(+2.54%) |
Oct 29, 2018 | 25.13 | 25.31 | 23.70 | 23.99 | 3,502,488 | -0.26(-1.07%) |
Oct 26, 2018 | 24.47 | 24.74 | 24.14 | 24.25 | 3,598,100 | -0.61(-2.45%) |
Oct 25, 2018 | 24.39 | 25.20 | 23.64 | 24.86 | 5,116,523 | +0.71(+2.94%) |
Oct 24, 2018 | 25.02 | 25.17 | 24.06 | 24.15 | 3,428,191 | -0.85(-3.40%) |
Oct 23, 2018 | 24.86 | 25.13 | 24.40 | 25.00 | 2,316,150 | -0.20(-0.79%) |
Oct 22, 2018 | 25.56 | 25.68 | 25.00 | 25.20 | 1,119,576 | -0.30(-1.18%) |
Oct 19, 2018 | 25.64 | 25.86 | 25.26 | 25.50 | 1,418,200 | -0.10(-0.39%) |
Oct 18, 2018 | 25.68 | 26.15 | 25.40 | 25.60 | 2,180,698 | -0.15(-0.58%) |
Oct 17, 2018 | 26.33 | 26.41 | 25.73 | 25.75 | 1,453,716 | -0.58(-2.20%) |
Oct 16, 2018 | 25.88 | 26.36 | 25.77 | 26.33 | 1,882,397 | +0.56(+2.17%) |
Oct 15, 2018 | 25.40 | 26.02 | 25.39 | 25.77 | 2,232,554 | +0.20(+0.78%) |
Oct 12, 2018 | 26.15 | 26.15 | 25.27 | 25.57 | 2,517,600 | -0.29(-1.12%) |
Oct 11, 2018 | 26.67 | 26.83 | 25.74 | 25.86 | 3,739,589 | -0.90(-3.36%) |
Oct 10, 2018 | 26.50 | 27.17 | 26.50 | 26.76 | 4,726,101 | +0.18(+0.68%) |
Oct 09, 2018 | 28.05 | 28.10 | 26.51 | 26.58 | 10,639,091 | -2.02(-7.06%) |
Oct 08, 2018 | 28.19 | 28.72 | 28.04 | 28.60 | 6,409,535 | +0.51(+1.82%) |
Oct 05, 2018 | 28.13 | 28.24 | 27.93 | 28.09 | 2,575,700 | -0.03(-0.11%) |
Oct 04, 2018 | 28.68 | 28.80 | 27.98 | 28.12 | 3,186,311 | -0.72(-2.50%) |
Oct 03, 2018 | 29.21 | 29.27 | 28.80 | 28.84 | 1,322,513 | -0.31(-1.06%) |
Oct 02, 2018 | 29.35 | 29.56 | 28.98 | 29.15 | 1,663,033 | -0.10(-0.34%) |