Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.60 | 21.95 | 21.43 | 21.66 | 63,985,940 | +0.22(+1.02%) |
Dec 28, 2018 | 21.62 | 21.76 | 21.33 | 21.44 | 89,504,776 | +0.02(+0.08%) |
Dec 27, 2018 | 20.91 | 21.43 | 20.56 | 21.43 | 104,091,976 | +0.23(+1.08%) |
Dec 26, 2018 | 20.14 | 21.25 | 19.95 | 21.20 | 114,693,984 | +1.21(+6.07%) |
Dec 24, 2018 | 20.01 | 20.41 | 19.92 | 19.98 | 73,769,344 | -0.56(-2.74%) |
Dec 21, 2018 | 21.02 | 21.55 | 20.45 | 20.55 | 182,891,200 | -0.65(-3.07%) |
Dec 20, 2018 | 20.97 | 21.47 | 20.89 | 21.20 | 127,987,760 | -0.06(-0.29%) |
Dec 19, 2018 | 21.50 | 22.19 | 21.16 | 21.26 | 138,602,400 | -0.25(-1.19%) |
Dec 18, 2018 | 21.69 | 22.06 | 21.37 | 21.51 | 101,211,472 | +0.00(+0.00%) |
Dec 17, 2018 | 21.33 | 21.92 | 21.24 | 21.51 | 112,120,712 | -0.01(-0.04%) |
Dec 14, 2018 | 21.26 | 21.87 | 21.21 | 21.52 | 105,506,344 | +0.07(+0.33%) |
Dec 13, 2018 | 21.68 | 21.82 | 21.35 | 21.45 | 71,907,008 | -0.11(-0.49%) |
Dec 12, 2018 | 21.87 | 21.97 | 21.43 | 21.56 | 99,118,736 | -0.05(-0.24%) |
Dec 11, 2018 | 22.16 | 22.33 | 21.57 | 21.61 | 89,244,000 | -0.16(-0.73%) |
Dec 10, 2018 | 22.14 | 22.18 | 21.36 | 21.77 | 125,268,056 | -0.59(-2.63%) |
Dec 07, 2018 | 22.99 | 23.33 | 22.24 | 22.36 | 122,242,896 | -0.75(-3.23%) |
Dec 06, 2018 | 23.06 | 23.14 | 22.45 | 23.11 | 151,581,600 | -0.49(-2.09%) |
Dec 04, 2018 | 24.76 | 24.76 | 23.37 | 23.60 | 118,451,888 | -1.36(-5.43%) |
Dec 03, 2018 | 25.35 | 25.38 | 24.79 | 24.95 | 68,496,344 | +0.12(+0.49%) |
Nov 30, 2018 | 24.43 | 25.03 | 24.37 | 24.83 | 73,524,656 | +0.31(+1.28%) |
Nov 29, 2018 | 24.64 | 24.79 | 24.45 | 24.52 | 53,537,764 | -0.34(-1.37%) |
Nov 28, 2018 | 24.38 | 24.89 | 24.10 | 24.86 | 70,193,232 | +0.60(+2.49%) |
Nov 27, 2018 | 23.98 | 24.39 | 23.95 | 24.25 | 49,872,284 | +0.16(+0.65%) |
Nov 26, 2018 | 23.76 | 24.25 | 23.69 | 24.10 | 60,751,452 | +0.52(+2.19%) |
Nov 23, 2018 | 23.68 | 23.76 | 23.50 | 23.58 | 26,276,320 | -0.26(-1.10%) |
Nov 21, 2018 | 23.84 | 23.84 | 23.84 | 0 | -0.10(-0.40%) | |
Nov 20, 2018 | 23.97 | 24.11 | 23.58 | 23.94 | 105,590,952 | -0.32(-1.33%) |
Nov 19, 2018 | 24.29 | 24.50 | 24.08 | 24.26 | 52,572,876 | +0.00(+0.00%) |
Nov 16, 2018 | 24.21 | 24.39 | 23.97 | 24.26 | 59,995,964 | -0.13(-0.54%) |
Nov 15, 2018 | 23.73 | 24.45 | 23.50 | 24.39 | 75,664,832 | +0.60(+2.54%) |
Nov 14, 2018 | 24.44 | 24.57 | 23.41 | 23.79 | 79,018,272 | -0.48(-1.98%) |
Nov 13, 2018 | 24.26 | 24.60 | 24.21 | 24.27 | 65,623,632 | +0.01(+0.04%) |
Nov 12, 2018 | 24.81 | 24.94 | 24.17 | 24.26 | 57,528,908 | -0.67(-2.70%) |
Nov 09, 2018 | 25.14 | 25.26 | 24.81 | 24.94 | 49,490,172 | -0.31(-1.21%) |
Nov 08, 2018 | 24.92 | 25.46 | 24.86 | 25.24 | 56,488,700 | +0.29(+1.16%) |
Nov 07, 2018 | 24.85 | 25.07 | 24.60 | 24.95 | 64,805,176 | +0.29(+1.17%) |
Nov 06, 2018 | 24.50 | 24.70 | 24.25 | 24.66 | 49,421,748 | +0.13(+0.53%) |
Nov 05, 2018 | 24.44 | 24.69 | 24.39 | 24.53 | 47,000,640 | +0.15(+0.61%) |
Nov 02, 2018 | 24.49 | 24.81 | 24.06 | 24.39 | 78,929,376 | +0.07(+0.29%) |
Nov 01, 2018 | 24.28 | 24.48 | 24.14 | 24.32 | 56,972,208 | +0.27(+1.13%) |
Oct 31, 2018 | 23.69 | 24.38 | 23.66 | 24.04 | 105,524,752 | +0.63(+2.69%) |
Oct 30, 2018 | 23.40 | 23.48 | 23.01 | 23.41 | 90,341,768 | +0.15(+0.64%) |
Oct 29, 2018 | 23.34 | 23.76 | 22.99 | 23.27 | 102,201,976 | +0.19(+0.83%) |
Oct 26, 2018 | 23.02 | 23.24 | 22.63 | 23.07 | 104,198,304 | -0.17(-0.75%) |
Oct 25, 2018 | 23.06 | 23.55 | 22.89 | 23.25 | 84,350,304 | +0.35(+1.53%) |
Oct 24, 2018 | 23.48 | 23.52 | 22.80 | 22.90 | 98,785,792 | -0.73(-3.07%) |
Oct 23, 2018 | 23.07 | 23.78 | 22.82 | 23.62 | 117,090,672 | -0.31(-1.32%) |
Oct 22, 2018 | 24.76 | 24.79 | 23.88 | 23.94 | 102,849,552 | -0.82(-3.32%) |
Oct 19, 2018 | 24.60 | 24.94 | 24.45 | 24.76 | 73,548,328 | +0.06(+0.25%) |
Oct 18, 2018 | 25.07 | 25.27 | 24.60 | 24.70 | 88,476,840 | -0.57(-2.25%) |
Oct 17, 2018 | 24.80 | 25.52 | 24.62 | 25.27 | 90,426,000 | +0.32(+1.30%) |
Oct 16, 2018 | 24.69 | 24.99 | 24.39 | 24.94 | 100,507,024 | +0.53(+2.19%) |
Oct 15, 2018 | 24.91 | 25.02 | 24.17 | 24.41 | 131,002,640 | -0.47(-1.90%) |
Oct 12, 2018 | 25.35 | 25.39 | 24.25 | 24.88 | 116,980,360 | +0.09(+0.35%) |
Oct 11, 2018 | 25.26 | 25.57 | 24.71 | 24.80 | 127,411,368 | -0.77(-3.01%) |
Oct 10, 2018 | 26.21 | 26.34 | 25.54 | 25.57 | 101,070,448 | -0.65(-2.47%) |
Oct 09, 2018 | 26.26 | 26.40 | 26.12 | 26.21 | 67,322,320 | -0.25(-0.96%) |
Oct 08, 2018 | 26.27 | 26.60 | 26.15 | 26.47 | 54,289,636 | +0.04(+0.13%) |
Oct 05, 2018 | 26.75 | 26.80 | 26.27 | 26.43 | 59,395,276 | -0.17(-0.66%) |
Oct 04, 2018 | 26.38 | 26.92 | 26.35 | 26.61 | 82,685,400 | +0.38(+1.43%) |
Oct 03, 2018 | 26.06 | 26.38 | 25.98 | 26.23 | 69,849,568 | +0.37(+1.42%) |
Oct 02, 2018 | 25.86 | 25.98 | 25.59 | 25.86 | 49,094,020 | -0.06(-0.24%) |