Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.77 | 23.92 | 23.58 | 23.92 | 1,322,607 | +0.29(+1.22%) |
Dec 28, 2018 | 23.52 | 23.82 | 23.25 | 23.63 | 1,670,257 | +0.18(+0.78%) |
Dec 27, 2018 | 22.79 | 23.44 | 22.68 | 23.44 | 2,250,447 | +0.36(+1.55%) |
Dec 26, 2018 | 22.29 | 23.12 | 22.13 | 23.09 | 2,368,423 | +0.87(+3.91%) |
Dec 24, 2018 | 22.47 | 22.86 | 22.20 | 22.22 | 1,433,930 | -0.36(-1.58%) |
Dec 21, 2018 | 23.21 | 23.26 | 22.40 | 22.58 | 7,582,187 | -0.57(-2.46%) |
Dec 20, 2018 | 22.81 | 23.50 | 22.80 | 23.14 | 4,123,504 | +0.23(+1.01%) |
Dec 19, 2018 | 23.87 | 24.50 | 22.37 | 22.91 | 6,806,504 | +1.49(+6.93%) |
Dec 18, 2018 | 21.04 | 21.50 | 20.92 | 21.43 | 3,889,276 | +0.63(+3.01%) |
Dec 17, 2018 | 21.02 | 21.42 | 20.73 | 20.80 | 2,027,823 | -0.27(-1.28%) |
Dec 14, 2018 | 21.14 | 21.50 | 21.01 | 21.07 | 2,231,433 | -0.40(-1.84%) |
Dec 13, 2018 | 22.28 | 22.49 | 21.41 | 21.47 | 2,664,203 | -0.66(-2.97%) |
Dec 12, 2018 | 22.72 | 22.85 | 22.10 | 22.12 | 3,243,087 | -0.22(-0.99%) |
Dec 11, 2018 | 22.56 | 22.99 | 22.27 | 22.34 | 1,749,781 | +0.05(+0.22%) |
Dec 10, 2018 | 22.32 | 22.65 | 22.13 | 22.30 | 2,069,674 | -0.14(-0.64%) |
Dec 07, 2018 | 23.45 | 23.59 | 22.43 | 22.44 | 1,896,220 | -1.09(-4.63%) |
Dec 06, 2018 | 23.14 | 23.55 | 23.00 | 23.53 | 1,954,338 | -0.07(-0.29%) |
Dec 04, 2018 | 24.22 | 24.30 | 23.59 | 23.60 | 2,134,517 | -0.76(-3.13%) |
Dec 03, 2018 | 24.60 | 24.88 | 24.02 | 24.36 | 2,263,237 | +0.27(+1.12%) |
Nov 30, 2018 | 24.21 | 24.31 | 23.97 | 24.09 | 1,957,686 | -0.15(-0.64%) |
Nov 29, 2018 | 24.30 | 24.50 | 24.12 | 24.24 | 1,900,515 | -0.16(-0.67%) |
Nov 28, 2018 | 23.90 | 24.42 | 23.38 | 24.41 | 1,347,549 | +0.74(+3.14%) |
Nov 27, 2018 | 23.73 | 23.90 | 23.41 | 23.67 | 1,720,257 | -0.36(-1.49%) |
Nov 26, 2018 | 24.02 | 24.26 | 23.92 | 24.02 | 1,741,208 | +0.25(+1.06%) |
Nov 23, 2018 | 23.21 | 24.08 | 23.15 | 23.77 | 659,645 | +0.27(+1.15%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.37(+1.58%) | |
Nov 20, 2018 | 22.88 | 23.41 | 22.74 | 23.14 | 1,501,049 | -0.16(-0.70%) |
Nov 19, 2018 | 23.93 | 24.08 | 23.25 | 23.30 | 1,416,712 | -0.81(-3.36%) |
Nov 16, 2018 | 23.69 | 24.30 | 23.69 | 24.11 | 1,165,158 | +0.14(+0.60%) |
Nov 15, 2018 | 23.35 | 24.08 | 23.18 | 23.96 | 1,532,094 | +0.52(+2.22%) |
Nov 14, 2018 | 23.76 | 24.23 | 23.24 | 23.44 | 2,075,594 | -0.30(-1.26%) |
Nov 13, 2018 | 23.32 | 24.29 | 23.28 | 23.74 | 2,210,065 | +0.51(+2.19%) |
Nov 12, 2018 | 23.43 | 24.04 | 22.94 | 23.23 | 2,466,828 | -1.09(-4.47%) |
Nov 09, 2018 | 24.59 | 24.59 | 23.98 | 24.32 | 1,892,193 | -0.54(-2.17%) |
Nov 08, 2018 | 24.87 | 25.13 | 24.80 | 24.86 | 1,633,947 | -0.17(-0.69%) |
Nov 07, 2018 | 24.95 | 25.11 | 24.54 | 25.03 | 1,453,042 | +0.24(+0.97%) |
Nov 06, 2018 | 24.86 | 25.13 | 24.58 | 24.79 | 1,329,649 | -0.09(-0.35%) |
Nov 05, 2018 | 25.12 | 25.24 | 24.66 | 24.88 | 1,255,822 | -0.25(-0.99%) |
Nov 02, 2018 | 24.81 | 25.19 | 24.69 | 25.13 | 1,233,835 | +0.31(+1.24%) |
Nov 01, 2018 | 23.94 | 24.91 | 23.94 | 24.82 | 1,173,378 | +1.04(+4.37%) |
Oct 31, 2018 | 23.80 | 23.99 | 23.67 | 23.78 | 1,277,905 | +0.11(+0.45%) |
Oct 30, 2018 | 22.78 | 23.71 | 22.63 | 23.68 | 1,207,071 | +0.95(+4.19%) |
Oct 29, 2018 | 22.99 | 23.69 | 22.44 | 22.72 | 1,539,850 | +0.00(+0.00%) |
Oct 26, 2018 | 22.68 | 23.04 | 22.16 | 22.72 | 2,379,176 | -0.43(-1.87%) |
Oct 25, 2018 | 22.78 | 23.28 | 22.72 | 23.16 | 1,377,400 | +0.56(+2.47%) |
Oct 24, 2018 | 23.25 | 23.35 | 22.55 | 22.60 | 2,223,034 | -0.75(-3.21%) |
Oct 23, 2018 | 22.63 | 23.46 | 22.52 | 23.35 | 2,193,000 | +0.25(+1.08%) |
Oct 22, 2018 | 23.20 | 23.38 | 23.02 | 23.10 | 2,224,075 | +0.09(+0.38%) |
Oct 19, 2018 | 23.06 | 23.27 | 22.97 | 23.01 | 1,505,040 | +0.02(+0.08%) |
Oct 18, 2018 | 23.13 | 23.22 | 22.90 | 22.99 | 1,750,120 | -0.36(-1.52%) |
Oct 17, 2018 | 23.18 | 23.59 | 23.05 | 23.35 | 1,650,056 | +0.09(+0.37%) |
Oct 16, 2018 | 22.85 | 23.36 | 22.73 | 23.26 | 1,549,421 | +0.54(+2.37%) |
Oct 15, 2018 | 22.70 | 23.05 | 22.66 | 22.72 | 1,790,672 | -0.10(-0.42%) |
Oct 12, 2018 | 23.29 | 23.36 | 22.39 | 22.82 | 2,225,896 | +0.22(+0.98%) |
Oct 11, 2018 | 22.86 | 23.11 | 22.60 | 22.60 | 3,858,516 | -0.30(-1.30%) |
Oct 10, 2018 | 23.70 | 23.74 | 22.88 | 22.90 | 2,349,838 | -0.87(-3.64%) |
Oct 09, 2018 | 24.13 | 24.22 | 23.69 | 23.76 | 2,365,603 | -0.48(-1.98%) |
Oct 08, 2018 | 24.54 | 24.69 | 24.17 | 24.24 | 2,276,370 | -0.49(-1.98%) |
Oct 05, 2018 | 25.20 | 25.37 | 24.45 | 24.73 | 2,235,567 | -0.55(-2.17%) |
Oct 04, 2018 | 25.76 | 25.94 | 25.14 | 25.28 | 1,624,067 | -0.63(-2.45%) |
Oct 03, 2018 | 26.18 | 26.37 | 25.87 | 25.92 | 1,989,027 | -0.24(-0.92%) |
Oct 02, 2018 | 25.86 | 26.42 | 25.74 | 26.16 | 2,077,320 | +0.34(+1.30%) |