Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.32 | 20.40 | 20.08 | 20.34 | 2,669,354 | +0.11(+0.55%) |
Dec 28, 2018 | 20.28 | 20.43 | 20.03 | 20.22 | 2,683,826 | +0.09(+0.44%) |
Dec 27, 2018 | 19.70 | 20.14 | 19.43 | 20.13 | 4,007,449 | +0.22(+1.13%) |
Dec 26, 2018 | 19.04 | 19.94 | 18.93 | 19.91 | 3,825,455 | +0.97(+5.12%) |
Dec 24, 2018 | 19.11 | 19.39 | 18.92 | 18.94 | 2,093,464 | -0.25(-1.30%) |
Dec 21, 2018 | 19.65 | 19.93 | 19.11 | 19.19 | 5,532,585 | -0.46(-2.37%) |
Dec 20, 2018 | 20.06 | 20.09 | 19.59 | 19.65 | 4,897,643 | -0.46(-2.31%) |
Dec 19, 2018 | 20.90 | 21.03 | 20.07 | 20.12 | 4,384,870 | -0.74(-3.54%) |
Dec 18, 2018 | 21.14 | 21.28 | 20.71 | 20.86 | 4,687,372 | -0.17(-0.80%) |
Dec 17, 2018 | 21.52 | 21.67 | 20.90 | 21.02 | 4,024,366 | -0.60(-2.78%) |
Dec 14, 2018 | 21.50 | 21.95 | 21.43 | 21.63 | 3,538,304 | -0.04(-0.19%) |
Dec 13, 2018 | 22.55 | 22.71 | 21.53 | 21.67 | 4,389,187 | -0.81(-3.60%) |
Dec 12, 2018 | 22.56 | 22.81 | 22.33 | 22.48 | 5,376,722 | +0.22(+1.01%) |
Dec 11, 2018 | 22.61 | 22.95 | 22.13 | 22.25 | 4,174,683 | -0.10(-0.43%) |
Dec 10, 2018 | 21.69 | 22.44 | 21.59 | 22.35 | 4,284,074 | +0.67(+3.11%) |
Dec 07, 2018 | 22.16 | 22.41 | 21.51 | 21.67 | 5,735,195 | -0.53(-2.38%) |
Dec 06, 2018 | 21.92 | 22.64 | 21.26 | 22.20 | 5,404,257 | +0.14(+0.65%) |
Dec 04, 2018 | 22.42 | 22.56 | 21.55 | 22.06 | 6,372,716 | -0.37(-1.64%) |
Dec 03, 2018 | 21.86 | 22.55 | 21.74 | 22.43 | 4,635,347 | +0.78(+3.59%) |
Nov 30, 2018 | 22.39 | 22.56 | 21.47 | 21.65 | 5,368,277 | -0.79(-3.50%) |
Nov 29, 2018 | 22.46 | 22.57 | 22.29 | 22.44 | 5,017,666 | -0.04(-0.18%) |
Nov 28, 2018 | 22.07 | 22.54 | 22.05 | 22.47 | 3,997,410 | +0.40(+1.80%) |
Nov 27, 2018 | 22.22 | 22.40 | 22.03 | 22.08 | 3,368,587 | -0.21(-0.93%) |
Nov 26, 2018 | 22.40 | 22.44 | 22.05 | 22.28 | 2,736,448 | +0.08(+0.36%) |
Nov 23, 2018 | 22.01 | 22.31 | 21.90 | 22.20 | 1,133,997 | +0.15(+0.68%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 21.98 | 22.28 | 21.94 | 22.03 | 2,524,927 | -0.18(-0.82%) |
Nov 19, 2018 | 22.48 | 22.74 | 22.16 | 22.21 | 3,308,744 | -0.33(-1.48%) |
Nov 16, 2018 | 22.26 | 22.66 | 22.16 | 22.55 | 2,046,331 | +0.17(+0.75%) |
Nov 15, 2018 | 22.33 | 22.42 | 21.94 | 22.38 | 3,393,299 | -0.06(-0.25%) |
Nov 14, 2018 | 22.49 | 22.66 | 22.23 | 22.44 | 2,330,665 | +0.09(+0.39%) |
Nov 13, 2018 | 22.63 | 22.83 | 22.24 | 22.35 | 3,474,518 | -0.21(-0.92%) |
Nov 12, 2018 | 22.88 | 23.17 | 22.50 | 22.55 | 4,410,428 | -0.27(-1.18%) |
Nov 09, 2018 | 22.51 | 22.88 | 22.39 | 22.82 | 3,532,523 | +0.32(+1.41%) |
Nov 08, 2018 | 22.41 | 22.55 | 22.26 | 22.51 | 4,135,671 | +0.01(+0.04%) |
Nov 07, 2018 | 21.85 | 22.55 | 21.85 | 22.50 | 3,325,433 | +0.75(+3.47%) |
Nov 06, 2018 | 21.44 | 21.78 | 21.34 | 21.74 | 2,504,198 | +0.30(+1.41%) |
Nov 05, 2018 | 21.59 | 21.82 | 21.32 | 21.44 | 2,961,271 | -0.11(-0.52%) |
Nov 02, 2018 | 21.08 | 21.63 | 20.95 | 21.55 | 3,774,453 | +0.53(+2.53%) |
Nov 01, 2018 | 21.19 | 21.22 | 20.97 | 21.02 | 2,653,667 | -0.06(-0.30%) |
Oct 31, 2018 | 21.32 | 21.37 | 20.89 | 21.08 | 4,769,331 | -0.05(-0.23%) |
Oct 30, 2018 | 20.46 | 21.17 | 20.46 | 21.13 | 3,103,801 | +0.69(+3.38%) |
Oct 29, 2018 | 20.51 | 20.84 | 20.19 | 20.44 | 3,892,328 | +0.18(+0.90%) |
Oct 26, 2018 | 20.42 | 20.50 | 20.12 | 20.26 | 3,506,216 | -0.32(-1.54%) |
Oct 25, 2018 | 20.35 | 20.76 | 20.25 | 20.58 | 2,366,764 | +0.29(+1.45%) |
Oct 24, 2018 | 20.91 | 21.18 | 20.26 | 20.28 | 2,808,766 | -0.67(-3.19%) |
Oct 23, 2018 | 20.21 | 21.08 | 20.18 | 20.95 | 3,535,445 | +0.43(+2.09%) |
Oct 22, 2018 | 20.54 | 20.66 | 20.45 | 20.52 | 2,785,023 | +0.02(+0.08%) |
Oct 19, 2018 | 20.70 | 20.80 | 20.49 | 20.50 | 2,610,875 | -0.14(-0.69%) |
Oct 18, 2018 | 20.98 | 21.03 | 20.49 | 20.65 | 3,405,169 | -0.42(-2.00%) |
Oct 17, 2018 | 21.26 | 21.34 | 20.92 | 21.07 | 2,443,133 | -0.19(-0.90%) |
Oct 16, 2018 | 20.72 | 21.30 | 20.49 | 21.26 | 2,996,694 | +0.68(+3.28%) |
Oct 15, 2018 | 20.39 | 20.68 | 20.31 | 20.58 | 3,426,017 | +0.17(+0.86%) |
Oct 12, 2018 | 20.83 | 20.90 | 20.12 | 20.41 | 3,109,839 | -0.22(-1.08%) |
Oct 11, 2018 | 21.11 | 21.46 | 20.60 | 20.63 | 6,055,988 | -0.51(-2.40%) |
Oct 10, 2018 | 21.21 | 21.62 | 21.10 | 21.14 | 5,751,706 | -0.12(-0.56%) |
Oct 09, 2018 | 21.13 | 21.37 | 20.81 | 21.26 | 3,808,046 | +0.20(+0.94%) |
Oct 08, 2018 | 20.15 | 21.13 | 20.08 | 21.06 | 3,430,465 | +0.85(+4.21%) |
Oct 05, 2018 | 19.89 | 20.24 | 19.65 | 20.21 | 3,564,873 | +0.30(+1.52%) |
Oct 04, 2018 | 20.07 | 20.19 | 19.73 | 19.91 | 3,528,021 | -0.25(-1.22%) |
Oct 03, 2018 | 20.66 | 20.66 | 20.09 | 20.16 | 3,745,775 | -0.44(-2.16%) |
Oct 02, 2018 | 20.67 | 20.85 | 20.57 | 20.60 | 2,737,059 | -0.06(-0.31%) |