Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.47 | 19.55 | 19.17 | 19.35 | 11,059,446 | +0.02(+0.08%) |
Dec 28, 2018 | 19.47 | 19.62 | 19.23 | 19.34 | 10,966,347 | +0.01(+0.03%) |
Dec 27, 2018 | 18.97 | 19.34 | 18.58 | 19.33 | 13,388,411 | +0.11(+0.55%) |
Dec 26, 2018 | 18.43 | 19.23 | 18.21 | 19.23 | 16,267,398 | +0.92(+5.04%) |
Dec 24, 2018 | 18.82 | 18.85 | 18.28 | 18.30 | 9,750,611 | -0.60(-3.20%) |
Dec 21, 2018 | 19.26 | 19.54 | 18.83 | 18.91 | 32,116,374 | -0.28(-1.48%) |
Dec 20, 2018 | 19.28 | 19.44 | 18.95 | 19.19 | 27,258,276 | -0.14(-0.71%) |
Dec 19, 2018 | 19.80 | 20.42 | 19.22 | 19.33 | 23,504,180 | -0.57(-2.88%) |
Dec 18, 2018 | 20.30 | 20.47 | 19.73 | 19.90 | 20,766,612 | -0.25(-1.22%) |
Dec 17, 2018 | 20.39 | 20.42 | 19.95 | 20.15 | 28,386,662 | -0.36(-1.75%) |
Dec 14, 2018 | 21.27 | 21.27 | 20.43 | 20.51 | 18,369,594 | -0.94(-4.37%) |
Dec 13, 2018 | 21.58 | 21.69 | 21.16 | 21.44 | 14,516,715 | -0.01(-0.06%) |
Dec 12, 2018 | 21.57 | 21.93 | 21.45 | 21.46 | 17,778,960 | +0.25(+1.16%) |
Dec 11, 2018 | 21.65 | 21.77 | 21.08 | 21.21 | 11,944,359 | -0.07(-0.31%) |
Dec 10, 2018 | 21.09 | 21.36 | 20.69 | 21.28 | 16,892,362 | +0.08(+0.40%) |
Dec 07, 2018 | 21.63 | 21.93 | 21.18 | 21.19 | 26,375,092 | -0.56(-2.56%) |
Dec 06, 2018 | 21.59 | 21.75 | 21.25 | 21.75 | 29,262,234 | -0.24(-1.10%) |
Dec 04, 2018 | 22.81 | 22.88 | 21.94 | 21.99 | 21,892,886 | -0.79(-3.49%) |
Dec 03, 2018 | 22.99 | 23.02 | 22.68 | 22.79 | 27,337,508 | +0.16(+0.72%) |
Nov 30, 2018 | 22.35 | 22.77 | 22.32 | 22.62 | 21,895,776 | +0.27(+1.20%) |
Nov 29, 2018 | 22.48 | 22.65 | 22.28 | 22.36 | 12,377,195 | -0.24(-1.05%) |
Nov 28, 2018 | 21.87 | 22.60 | 21.77 | 22.59 | 16,450,984 | +0.73(+3.32%) |
Nov 27, 2018 | 21.72 | 21.97 | 21.70 | 21.87 | 13,041,787 | -0.00(-0.01%) |
Nov 26, 2018 | 21.85 | 22.07 | 21.79 | 21.87 | 11,565,424 | +0.20(+0.92%) |
Nov 23, 2018 | 21.55 | 21.81 | 21.43 | 21.67 | 7,070,856 | -0.13(-0.61%) |
Nov 21, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.31(+1.43%) | |
Nov 20, 2018 | 22.31 | 22.41 | 21.41 | 21.50 | 22,165,494 | -0.89(-3.97%) |
Nov 19, 2018 | 22.49 | 22.61 | 22.13 | 22.38 | 24,062,164 | -0.16(-0.73%) |
Nov 16, 2018 | 22.44 | 22.86 | 22.35 | 22.55 | 15,008,544 | +0.12(+0.54%) |
Nov 15, 2018 | 21.70 | 22.52 | 21.58 | 22.43 | 16,806,346 | +0.53(+2.44%) |
Nov 14, 2018 | 22.09 | 22.31 | 21.77 | 21.89 | 17,955,428 | +0.07(+0.31%) |
Nov 13, 2018 | 21.77 | 22.16 | 21.62 | 21.83 | 14,713,013 | +0.20(+0.92%) |
Nov 12, 2018 | 21.94 | 22.13 | 21.59 | 21.63 | 13,008,846 | -0.32(-1.44%) |
Nov 09, 2018 | 22.07 | 22.21 | 21.70 | 21.94 | 18,083,992 | -0.31(-1.41%) |
Nov 08, 2018 | 22.37 | 22.60 | 22.12 | 22.26 | 12,551,586 | -0.20(-0.88%) |
Nov 07, 2018 | 22.11 | 22.52 | 21.97 | 22.46 | 17,195,798 | +0.60(+2.76%) |
Nov 06, 2018 | 21.47 | 21.89 | 21.45 | 21.85 | 14,139,220 | +0.40(+1.85%) |
Nov 05, 2018 | 21.66 | 21.79 | 21.45 | 21.46 | 17,589,776 | -0.03(-0.13%) |
Nov 02, 2018 | 21.75 | 21.89 | 21.30 | 21.48 | 16,920,274 | -0.13(-0.59%) |
Nov 01, 2018 | 21.47 | 21.71 | 21.39 | 21.61 | 19,022,404 | +0.23(+1.06%) |
Oct 31, 2018 | 21.64 | 21.73 | 21.37 | 21.38 | 24,839,890 | +0.02(+0.07%) |
Oct 30, 2018 | 20.49 | 21.42 | 20.48 | 21.37 | 26,264,634 | +0.97(+4.75%) |
Oct 29, 2018 | 20.79 | 20.96 | 20.07 | 20.40 | 25,198,070 | -0.07(-0.35%) |
Oct 26, 2018 | 19.89 | 20.65 | 19.77 | 20.47 | 20,391,462 | -0.15(-0.71%) |
Oct 25, 2018 | 20.54 | 20.96 | 20.42 | 20.62 | 22,814,056 | +0.15(+0.73%) |
Oct 24, 2018 | 20.76 | 21.03 | 20.44 | 20.47 | 25,557,864 | -0.28(-1.36%) |
Oct 23, 2018 | 20.80 | 20.91 | 20.42 | 20.75 | 25,304,686 | -0.46(-2.18%) |
Oct 22, 2018 | 21.04 | 21.41 | 20.92 | 21.21 | 21,838,368 | +0.11(+0.54%) |
Oct 19, 2018 | 21.35 | 21.52 | 21.07 | 21.10 | 31,906,278 | -0.22(-1.03%) |
Oct 18, 2018 | 21.86 | 21.91 | 21.26 | 21.32 | 35,042,636 | -0.64(-2.91%) |
Oct 17, 2018 | 22.67 | 22.69 | 21.69 | 21.96 | 34,658,664 | -0.46(-2.06%) |
Oct 16, 2018 | 22.10 | 22.50 | 21.98 | 22.42 | 29,225,954 | +0.42(+1.89%) |
Oct 15, 2018 | 21.76 | 22.11 | 21.72 | 22.01 | 17,677,618 | +0.20(+0.94%) |
Oct 12, 2018 | 21.93 | 22.16 | 21.67 | 21.80 | 25,051,484 | +0.44(+2.08%) |
Oct 11, 2018 | 21.57 | 21.92 | 21.30 | 21.36 | 36,938,536 | -0.25(-1.14%) |
Oct 10, 2018 | 23.15 | 23.17 | 21.60 | 21.60 | 34,889,864 | -1.57(-6.77%) |
Oct 09, 2018 | 23.32 | 23.40 | 23.15 | 23.17 | 18,697,902 | -0.05(-0.20%) |
Oct 08, 2018 | 23.12 | 23.29 | 22.79 | 23.22 | 12,581,430 | +0.07(+0.28%) |
Oct 05, 2018 | 23.49 | 23.49 | 22.98 | 23.15 | 13,969,763 | -0.04(-0.16%) |
Oct 04, 2018 | 23.30 | 23.41 | 22.91 | 23.19 | 14,563,298 | -0.10(-0.43%) |
Oct 03, 2018 | 23.18 | 23.50 | 23.11 | 23.29 | 13,027,152 | +0.20(+0.89%) |
Oct 02, 2018 | 23.32 | 23.32 | 23.02 | 23.08 | 15,535,804 | -0.22(-0.93%) |