Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.38 | 22.92 | 22.21 | 22.73 | 1,660,144 | +0.37(+1.66%) |
Dec 28, 2018 | 22.45 | 22.82 | 22.24 | 22.36 | 1,681,870 | -0.03(-0.14%) |
Dec 27, 2018 | 21.69 | 22.39 | 21.30 | 22.39 | 2,056,728 | +0.27(+1.24%) |
Dec 26, 2018 | 20.74 | 22.17 | 20.43 | 22.12 | 2,198,142 | +1.46(+7.06%) |
Dec 24, 2018 | 21.07 | 21.43 | 20.60 | 20.66 | 1,173,597 | -0.48(-2.25%) |
Dec 21, 2018 | 21.44 | 21.98 | 21.12 | 21.14 | 5,791,138 | -0.27(-1.28%) |
Dec 20, 2018 | 21.26 | 22.42 | 21.05 | 21.41 | 2,539,118 | -0.25(-1.15%) |
Dec 19, 2018 | 21.89 | 22.53 | 21.48 | 21.66 | 2,407,063 | -0.22(-0.99%) |
Dec 18, 2018 | 21.85 | 22.38 | 21.77 | 21.88 | 3,172,840 | +0.11(+0.52%) |
Dec 17, 2018 | 22.18 | 22.61 | 21.37 | 21.76 | 4,480,943 | -0.72(-3.22%) |
Dec 14, 2018 | 21.48 | 22.64 | 21.48 | 22.49 | 7,457,862 | +0.63(+2.87%) |
Dec 13, 2018 | 21.61 | 22.18 | 21.43 | 21.86 | 2,867,994 | +0.39(+1.84%) |
Dec 12, 2018 | 20.97 | 21.61 | 20.86 | 21.47 | 3,702,923 | +1.06(+5.17%) |
Dec 11, 2018 | 21.05 | 21.21 | 20.31 | 20.41 | 1,937,933 | -0.06(-0.28%) |
Dec 10, 2018 | 20.89 | 21.18 | 20.27 | 20.47 | 2,037,879 | -0.57(-2.72%) |
Dec 07, 2018 | 21.68 | 21.95 | 20.81 | 21.04 | 2,399,090 | -0.61(-2.83%) |
Dec 06, 2018 | 21.51 | 21.65 | 20.31 | 21.65 | 4,915,400 | -0.22(-0.99%) |
Dec 04, 2018 | 23.30 | 23.46 | 21.76 | 21.87 | 3,197,752 | -1.37(-5.89%) |
Dec 03, 2018 | 23.49 | 23.87 | 22.89 | 23.24 | 2,315,623 | +0.30(+1.30%) |
Nov 30, 2018 | 22.87 | 23.21 | 22.56 | 22.94 | 4,074,629 | -0.02(-0.07%) |
Nov 29, 2018 | 22.60 | 23.08 | 22.34 | 22.96 | 2,444,535 | +0.13(+0.56%) |
Nov 28, 2018 | 22.78 | 22.94 | 21.78 | 22.83 | 2,846,149 | +0.06(+0.28%) |
Nov 27, 2018 | 23.10 | 23.26 | 22.42 | 22.76 | 2,143,039 | -0.55(-2.35%) |
Nov 26, 2018 | 23.62 | 24.13 | 22.88 | 23.31 | 1,899,489 | -0.01(-0.03%) |
Nov 23, 2018 | 23.28 | 23.69 | 22.98 | 23.32 | 1,079,118 | -0.43(-1.80%) |
Nov 21, 2018 | 23.75 | 23.75 | 23.75 | 0 | +0.72(+3.15%) | |
Nov 20, 2018 | 23.04 | 23.84 | 22.54 | 23.02 | 2,692,340 | -0.55(-2.32%) |
Nov 19, 2018 | 23.72 | 24.04 | 23.39 | 23.57 | 2,118,099 | -0.19(-0.81%) |
Nov 16, 2018 | 24.80 | 24.99 | 23.44 | 23.76 | 2,779,860 | -1.30(-5.18%) |
Nov 15, 2018 | 24.95 | 25.15 | 24.31 | 25.06 | 1,270,585 | +0.05(+0.19%) |
Nov 14, 2018 | 25.07 | 25.44 | 24.65 | 25.01 | 2,018,083 | +0.16(+0.64%) |
Nov 13, 2018 | 25.07 | 25.69 | 24.73 | 24.85 | 1,766,091 | -0.22(-0.89%) |
Nov 12, 2018 | 25.63 | 25.73 | 24.95 | 25.07 | 1,370,477 | -0.57(-2.21%) |
Nov 09, 2018 | 25.90 | 25.90 | 24.71 | 25.64 | 1,849,848 | -0.65(-2.46%) |
Nov 08, 2018 | 27.38 | 27.56 | 26.13 | 26.29 | 2,442,121 | -1.58(-5.68%) |
Nov 07, 2018 | 27.43 | 27.90 | 26.97 | 27.87 | 1,492,785 | +0.72(+2.65%) |
Nov 06, 2018 | 26.52 | 27.46 | 26.50 | 27.15 | 1,939,960 | +0.58(+2.16%) |
Nov 05, 2018 | 27.45 | 27.45 | 25.96 | 26.58 | 2,298,641 | -0.89(-3.23%) |
Nov 02, 2018 | 25.15 | 27.83 | 25.15 | 27.46 | 6,156,524 | -0.46(-1.66%) |
Nov 01, 2018 | 26.95 | 28.08 | 26.64 | 27.93 | 2,886,030 | +1.55(+5.88%) |
Oct 31, 2018 | 26.44 | 27.06 | 25.81 | 26.38 | 2,550,973 | +0.48(+1.85%) |
Oct 30, 2018 | 25.81 | 26.35 | 25.10 | 25.90 | 2,577,961 | +0.00(+0.00%) |
Oct 29, 2018 | 27.12 | 27.36 | 25.53 | 25.90 | 2,163,102 | -0.66(-2.47%) |
Oct 26, 2018 | 25.77 | 26.88 | 25.04 | 26.55 | 2,251,205 | -0.04(-0.15%) |
Oct 25, 2018 | 25.82 | 26.88 | 25.58 | 26.59 | 2,233,346 | +1.16(+4.56%) |
Oct 24, 2018 | 27.18 | 27.44 | 25.40 | 25.43 | 2,475,755 | -1.81(-6.63%) |
Oct 23, 2018 | 27.41 | 27.69 | 26.65 | 27.24 | 2,428,201 | -0.86(-3.07%) |
Oct 22, 2018 | 28.77 | 29.09 | 27.95 | 28.10 | 1,649,695 | -0.56(-1.95%) |
Oct 19, 2018 | 28.48 | 29.24 | 28.44 | 28.66 | 1,683,523 | +0.20(+0.70%) |
Oct 18, 2018 | 29.09 | 29.45 | 28.43 | 28.46 | 2,003,023 | -0.74(-2.54%) |
Oct 17, 2018 | 29.86 | 30.24 | 29.17 | 29.20 | 1,709,865 | -0.53(-1.77%) |
Oct 16, 2018 | 29.64 | 29.91 | 29.26 | 29.73 | 2,012,512 | +0.47(+1.61%) |
Oct 15, 2018 | 29.05 | 29.78 | 29.05 | 29.26 | 2,098,874 | +0.18(+0.60%) |
Oct 12, 2018 | 28.87 | 29.27 | 28.49 | 29.09 | 2,678,844 | +0.89(+3.15%) |
Oct 11, 2018 | 28.46 | 29.06 | 28.20 | 28.20 | 2,355,754 | -0.31(-1.09%) |
Oct 10, 2018 | 28.19 | 29.08 | 27.84 | 28.51 | 3,251,668 | +0.13(+0.45%) |
Oct 09, 2018 | 30.84 | 31.00 | 28.29 | 28.38 | 3,716,863 | -2.98(-9.50%) |
Oct 08, 2018 | 30.82 | 31.53 | 30.81 | 31.36 | 1,156,145 | +0.26(+0.82%) |
Oct 05, 2018 | 32.62 | 32.62 | 30.70 | 31.11 | 2,280,491 | -1.58(-4.84%) |
Oct 04, 2018 | 33.00 | 33.50 | 32.40 | 32.69 | 1,806,824 | -0.58(-1.75%) |
Oct 03, 2018 | 32.66 | 33.66 | 32.48 | 33.27 | 2,059,272 | +0.93(+2.89%) |
Oct 02, 2018 | 31.57 | 32.43 | 31.53 | 32.34 | 1,706,977 | +0.77(+2.43%) |