Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.65 | 21.73 | 20.96 | 21.33 | 1,975,695 | -0.11(-0.49%) |
Dec 28, 2018 | 21.80 | 21.87 | 21.26 | 21.44 | 1,374,951 | -0.19(-0.88%) |
Dec 27, 2018 | 21.39 | 21.63 | 20.74 | 21.63 | 2,345,171 | -0.08(-0.35%) |
Dec 26, 2018 | 21.04 | 21.71 | 20.76 | 21.70 | 1,324,924 | +0.78(+3.70%) |
Dec 24, 2018 | 20.93 | 21.24 | 20.75 | 20.93 | 1,407,971 | -0.25(-1.18%) |
Dec 21, 2018 | 21.56 | 22.08 | 21.07 | 21.18 | 2,489,291 | -0.39(-1.82%) |
Dec 20, 2018 | 22.02 | 22.13 | 21.31 | 21.57 | 2,448,876 | -0.59(-2.68%) |
Dec 19, 2018 | 22.55 | 23.02 | 22.05 | 22.16 | 2,757,825 | -0.39(-1.74%) |
Dec 18, 2018 | 22.42 | 22.66 | 22.10 | 22.56 | 2,678,279 | +0.27(+1.20%) |
Dec 17, 2018 | 23.39 | 23.39 | 22.07 | 22.29 | 3,680,679 | -1.15(-4.90%) |
Dec 14, 2018 | 23.96 | 24.37 | 23.32 | 23.44 | 1,670,046 | -0.47(-1.96%) |
Dec 13, 2018 | 24.23 | 24.42 | 23.77 | 23.91 | 1,119,435 | -0.25(-1.03%) |
Dec 12, 2018 | 24.94 | 24.94 | 24.13 | 24.15 | 1,494,430 | -0.44(-1.79%) |
Dec 11, 2018 | 24.81 | 24.90 | 24.45 | 24.59 | 1,399,868 | +0.13(+0.55%) |
Dec 10, 2018 | 23.95 | 24.47 | 23.82 | 24.46 | 2,067,115 | +0.43(+1.79%) |
Dec 07, 2018 | 24.73 | 24.93 | 23.83 | 24.03 | 2,073,190 | -0.77(-3.09%) |
Dec 06, 2018 | 25.05 | 25.09 | 24.55 | 24.80 | 2,369,121 | -0.53(-2.08%) |
Dec 04, 2018 | 25.98 | 26.21 | 25.18 | 25.32 | 3,018,560 | -0.59(-2.29%) |
Dec 03, 2018 | 26.06 | 26.11 | 25.58 | 25.91 | 2,068,445 | +0.24(+0.93%) |
Nov 30, 2018 | 25.79 | 26.06 | 25.67 | 25.68 | 2,170,370 | +0.01(+0.04%) |
Nov 29, 2018 | 25.50 | 25.75 | 25.17 | 25.67 | 2,074,740 | +0.07(+0.26%) |
Nov 28, 2018 | 25.43 | 25.74 | 25.36 | 25.60 | 1,731,244 | +0.43(+1.71%) |
Nov 27, 2018 | 25.24 | 25.47 | 25.08 | 25.17 | 1,598,749 | +0.01(+0.04%) |
Nov 26, 2018 | 25.02 | 25.43 | 24.84 | 25.16 | 1,341,328 | +0.42(+1.70%) |
Nov 23, 2018 | 24.18 | 24.84 | 24.18 | 24.74 | 960,208 | +0.45(+1.85%) |
Nov 21, 2018 | 24.29 | 24.29 | 24.29 | 0 | +0.55(+2.34%) | |
Nov 20, 2018 | 24.21 | 24.36 | 23.47 | 23.73 | 2,347,308 | -0.79(-3.24%) |
Nov 19, 2018 | 25.15 | 25.26 | 24.43 | 24.53 | 1,691,638 | -0.64(-2.55%) |
Nov 16, 2018 | 25.10 | 25.52 | 24.78 | 25.17 | 1,461,264 | -0.19(-0.75%) |
Nov 15, 2018 | 24.88 | 25.45 | 24.67 | 25.36 | 2,113,002 | +0.53(+2.12%) |
Nov 14, 2018 | 25.28 | 25.30 | 24.47 | 24.83 | 2,331,443 | -0.11(-0.46%) |
Nov 13, 2018 | 25.36 | 25.65 | 24.90 | 24.95 | 2,032,997 | -0.28(-1.10%) |
Nov 12, 2018 | 26.33 | 26.43 | 25.19 | 25.23 | 2,674,036 | -1.08(-4.11%) |
Nov 09, 2018 | 26.29 | 26.56 | 26.03 | 26.31 | 2,021,569 | -0.10(-0.36%) |
Nov 08, 2018 | 26.22 | 26.55 | 26.03 | 26.40 | 2,301,950 | -0.07(-0.25%) |
Nov 07, 2018 | 25.88 | 26.85 | 25.71 | 26.47 | 2,777,998 | +0.69(+2.67%) |
Nov 06, 2018 | 25.30 | 25.83 | 24.57 | 25.78 | 3,987,532 | -1.00(-3.75%) |
Nov 05, 2018 | 26.91 | 27.10 | 26.51 | 26.79 | 2,232,211 | +0.15(+0.58%) |
Nov 02, 2018 | 27.06 | 27.23 | 25.97 | 26.63 | 2,441,014 | -0.38(-1.42%) |
Nov 01, 2018 | 26.03 | 27.48 | 25.53 | 27.02 | 4,892,601 | +1.75(+6.93%) |
Oct 31, 2018 | 25.06 | 25.50 | 24.95 | 25.26 | 1,937,387 | +0.44(+1.77%) |
Oct 30, 2018 | 23.68 | 24.84 | 23.68 | 24.82 | 1,759,985 | +1.16(+4.89%) |
Oct 29, 2018 | 24.11 | 24.34 | 23.47 | 23.67 | 1,920,732 | -0.14(-0.60%) |
Oct 26, 2018 | 24.40 | 24.58 | 23.73 | 23.81 | 1,941,003 | -0.84(-3.42%) |
Oct 25, 2018 | 24.16 | 24.74 | 24.10 | 24.65 | 2,295,636 | +0.72(+3.00%) |
Oct 24, 2018 | 25.27 | 25.58 | 23.92 | 23.93 | 3,112,852 | -1.43(-5.62%) |
Oct 23, 2018 | 25.42 | 25.74 | 25.09 | 25.36 | 2,246,093 | -0.32(-1.23%) |
Oct 22, 2018 | 25.43 | 25.75 | 25.25 | 25.68 | 4,600,014 | +0.29(+1.13%) |
Oct 19, 2018 | 25.22 | 25.56 | 24.93 | 25.39 | 2,212,064 | +0.22(+0.87%) |
Oct 18, 2018 | 25.09 | 25.18 | 24.90 | 25.17 | 2,057,062 | +0.06(+0.23%) |
Oct 17, 2018 | 24.87 | 25.30 | 24.76 | 25.11 | 2,491,254 | +0.24(+0.96%) |
Oct 16, 2018 | 24.52 | 24.90 | 24.20 | 24.87 | 2,259,331 | +0.47(+1.92%) |
Oct 15, 2018 | 23.90 | 24.52 | 23.76 | 24.40 | 2,349,115 | +0.49(+2.04%) |
Oct 12, 2018 | 24.11 | 24.53 | 23.63 | 23.91 | 2,632,136 | +0.14(+0.60%) |
Oct 11, 2018 | 23.90 | 24.31 | 23.74 | 23.77 | 3,138,004 | +0.04(+0.16%) |
Oct 10, 2018 | 24.15 | 24.49 | 23.70 | 23.73 | 2,976,315 | -0.70(-2.86%) |
Oct 09, 2018 | 24.23 | 24.65 | 24.07 | 24.43 | 3,853,739 | +0.20(+0.83%) |
Oct 08, 2018 | 23.25 | 24.31 | 23.24 | 24.23 | 5,190,949 | +0.98(+4.20%) |
Oct 05, 2018 | 23.03 | 23.40 | 22.86 | 23.25 | 2,950,638 | +0.24(+1.04%) |
Oct 04, 2018 | 22.43 | 23.36 | 22.32 | 23.02 | 2,857,781 | +0.50(+2.21%) |
Oct 03, 2018 | 22.10 | 22.59 | 21.83 | 22.52 | 2,748,434 | +0.52(+2.35%) |
Oct 02, 2018 | 21.66 | 22.32 | 21.64 | 22.00 | 2,508,931 | +0.28(+1.28%) |