Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.45 | 21.57 | 20.37 | 21.34 | 1,507,800 | +0.05(+0.23%) |
Dec 28, 2018 | 21.23 | 21.49 | 20.88 | 21.29 | 1,242,600 | +0.22(+1.04%) |
Dec 27, 2018 | 20.78 | 21.09 | 20.23 | 21.07 | 2,171,814 | -0.05(-0.24%) |
Dec 26, 2018 | 20.78 | 21.20 | 19.88 | 21.12 | 1,992,940 | +0.84(+4.14%) |
Dec 24, 2018 | 20.94 | 20.97 | 20.26 | 20.28 | 854,400 | -0.55(-2.64%) |
Dec 21, 2018 | 22.09 | 22.43 | 20.82 | 20.83 | 2,591,800 | -1.14(-5.19%) |
Dec 20, 2018 | 22.11 | 22.61 | 21.52 | 21.97 | 1,921,025 | -0.12(-0.54%) |
Dec 19, 2018 | 23.02 | 23.49 | 22.01 | 22.09 | 1,731,685 | -0.91(-3.96%) |
Dec 18, 2018 | 22.96 | 23.16 | 22.68 | 23.00 | 1,821,166 | +0.16(+0.70%) |
Dec 17, 2018 | 23.20 | 23.60 | 22.64 | 22.84 | 2,119,757 | -0.27(-1.17%) |
Dec 14, 2018 | 23.27 | 23.83 | 22.94 | 23.11 | 1,334,700 | -0.46(-1.95%) |
Dec 13, 2018 | 23.92 | 24.10 | 23.25 | 23.57 | 2,406,871 | -0.24(-1.01%) |
Dec 12, 2018 | 24.06 | 24.54 | 23.73 | 23.81 | 1,661,999 | +0.19(+0.80%) |
Dec 11, 2018 | 24.02 | 24.13 | 22.57 | 23.62 | 2,331,400 | -0.02(-0.08%) |
Dec 10, 2018 | 23.61 | 23.92 | 23.05 | 23.64 | 900,134 | -0.09(-0.38%) |
Dec 07, 2018 | 23.97 | 24.30 | 23.55 | 23.73 | 980,900 | -0.38(-1.58%) |
Dec 06, 2018 | 23.90 | 24.43 | 23.67 | 24.11 | 1,732,684 | -0.15(-0.62%) |
Dec 04, 2018 | 24.73 | 25.22 | 24.06 | 24.26 | 1,083,600 | -0.53(-2.14%) |
Dec 03, 2018 | 25.14 | 25.47 | 24.47 | 24.79 | 1,520,307 | -0.04(-0.16%) |
Nov 30, 2018 | 25.00 | 25.19 | 24.53 | 24.83 | 2,220,700 | -0.09(-0.36%) |
Nov 29, 2018 | 24.53 | 25.35 | 24.49 | 24.92 | 1,708,485 | +0.20(+0.81%) |
Nov 28, 2018 | 25.12 | 25.27 | 24.47 | 24.72 | 3,344,309 | -0.37(-1.47%) |
Nov 27, 2018 | 25.12 | 25.38 | 24.68 | 25.09 | 1,471,885 | -0.23(-0.91%) |
Nov 26, 2018 | 24.71 | 25.41 | 24.58 | 25.32 | 2,479,421 | +0.83(+3.39%) |
Nov 23, 2018 | 23.56 | 24.55 | 23.50 | 24.49 | 493,200 | +0.61(+2.55%) |
Nov 21, 2018 | 23.88 | 23.88 | 23.88 | 0 | +1.26(+5.57%) | |
Nov 20, 2018 | 23.46 | 23.60 | 22.21 | 22.62 | 2,981,899 | -1.05(-4.44%) |
Nov 19, 2018 | 24.31 | 24.92 | 23.57 | 23.67 | 1,379,282 | -0.64(-2.63%) |
Nov 16, 2018 | 24.78 | 24.88 | 24.12 | 24.31 | 1,856,700 | -0.41(-1.66%) |
Nov 15, 2018 | 24.15 | 24.75 | 23.77 | 24.72 | 1,678,237 | +0.45(+1.85%) |
Nov 14, 2018 | 24.01 | 24.63 | 23.88 | 24.27 | 1,585,785 | +0.58(+2.45%) |
Nov 13, 2018 | 24.17 | 24.50 | 23.60 | 23.69 | 2,409,604 | -0.30(-1.25%) |
Nov 12, 2018 | 25.00 | 25.02 | 23.94 | 23.99 | 1,856,417 | -1.13(-4.50%) |
Nov 09, 2018 | 25.33 | 25.64 | 24.85 | 25.12 | 2,084,200 | -0.40(-1.57%) |
Nov 08, 2018 | 26.46 | 27.12 | 24.63 | 25.52 | 2,161,123 | -1.08(-4.06%) |
Nov 07, 2018 | 25.94 | 26.61 | 25.45 | 26.60 | 2,499,352 | +1.03(+4.03%) |
Nov 06, 2018 | 25.50 | 25.90 | 25.26 | 25.57 | 1,060,781 | -0.04(-0.16%) |
Nov 05, 2018 | 25.71 | 25.96 | 25.53 | 25.61 | 795,779 | +0.02(+0.08%) |
Nov 02, 2018 | 26.18 | 26.27 | 25.31 | 25.59 | 1,088,400 | -0.39(-1.50%) |
Nov 01, 2018 | 25.78 | 26.07 | 25.50 | 25.98 | 1,921,416 | +0.35(+1.37%) |
Oct 31, 2018 | 24.68 | 26.07 | 24.62 | 25.63 | 2,083,351 | +1.14(+4.65%) |
Oct 30, 2018 | 24.62 | 24.94 | 24.33 | 24.49 | 2,154,323 | -0.02(-0.08%) |
Oct 29, 2018 | 24.38 | 25.33 | 24.16 | 24.51 | 2,711,736 | +0.50(+2.08%) |
Oct 26, 2018 | 23.30 | 24.39 | 23.17 | 24.01 | 3,575,700 | +0.02(+0.08%) |
Oct 25, 2018 | 24.09 | 24.72 | 23.89 | 23.99 | 2,187,758 | +0.22(+0.93%) |
Oct 24, 2018 | 25.23 | 25.44 | 23.58 | 23.77 | 3,375,730 | -1.57(-6.20%) |
Oct 23, 2018 | 25.62 | 25.81 | 25.03 | 25.34 | 2,528,408 | -0.61(-2.35%) |
Oct 22, 2018 | 26.13 | 26.22 | 25.74 | 25.95 | 1,489,619 | -0.06(-0.23%) |
Oct 19, 2018 | 26.04 | 26.31 | 25.78 | 26.01 | 1,128,000 | +0.21(+0.81%) |
Oct 18, 2018 | 26.27 | 26.61 | 25.75 | 25.80 | 1,696,022 | -0.51(-1.94%) |
Oct 17, 2018 | 26.32 | 26.49 | 25.95 | 26.31 | 1,778,964 | -0.03(-0.11%) |
Oct 16, 2018 | 26.07 | 27.66 | 25.93 | 26.34 | 1,393,594 | +0.39(+1.50%) |
Oct 15, 2018 | 25.21 | 26.19 | 25.19 | 25.95 | 1,429,351 | +0.67(+2.65%) |
Oct 12, 2018 | 25.23 | 25.36 | 24.47 | 25.28 | 4,055,000 | +0.40(+1.61%) |
Oct 11, 2018 | 25.35 | 25.49 | 24.80 | 24.88 | 3,288,964 | -0.29(-1.15%) |
Oct 10, 2018 | 26.21 | 26.41 | 25.12 | 25.17 | 2,336,229 | -1.20(-4.55%) |
Oct 09, 2018 | 27.23 | 27.32 | 26.20 | 26.37 | 2,038,240 | -0.84(-3.09%) |
Oct 08, 2018 | 26.54 | 27.24 | 26.46 | 27.21 | 1,879,908 | +0.55(+2.06%) |
Oct 05, 2018 | 27.05 | 27.19 | 26.23 | 26.66 | 1,934,800 | -0.35(-1.30%) |
Oct 04, 2018 | 27.33 | 27.48 | 26.78 | 27.01 | 1,478,580 | -0.35(-1.28%) |
Oct 03, 2018 | 28.30 | 28.56 | 27.22 | 27.36 | 2,477,019 | -0.77(-2.74%) |
Oct 02, 2018 | 28.12 | 28.42 | 27.95 | 28.13 | 2,238,831 | -0.11(-0.39%) |