Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.99 | 22.52 | 21.99 | 22.25 | 353,200 | -0.09(-0.40%) |
Dec 28, 2018 | 22.32 | 22.49 | 22.19 | 22.34 | 195,100 | +0.07(+0.31%) |
Dec 27, 2018 | 21.83 | 22.35 | 21.83 | 22.27 | 202,916 | +0.33(+1.50%) |
Dec 26, 2018 | 21.64 | 21.94 | 21.57 | 21.94 | 223,604 | +0.43(+2.00%) |
Dec 24, 2018 | 21.70 | 21.77 | 21.41 | 21.51 | 65,900 | -0.09(-0.42%) |
Dec 21, 2018 | 21.89 | 21.92 | 21.58 | 21.60 | 134,800 | -0.45(-2.04%) |
Dec 20, 2018 | 21.88 | 22.08 | 21.85 | 22.05 | 139,892 | +0.05(+0.25%) |
Dec 19, 2018 | 22.23 | 22.41 | 21.94 | 22.00 | 125,551 | -0.52(-2.29%) |
Dec 18, 2018 | 22.59 | 22.67 | 22.43 | 22.51 | 208,919 | +0.00(+0.00%) |
Dec 17, 2018 | 22.53 | 22.68 | 22.46 | 22.51 | 138,052 | +0.02(+0.09%) |
Dec 14, 2018 | 22.61 | 22.64 | 22.41 | 22.49 | 437,400 | -0.03(-0.13%) |
Dec 13, 2018 | 22.38 | 22.67 | 22.38 | 22.52 | 97,573 | -0.26(-1.14%) |
Dec 12, 2018 | 22.47 | 22.86 | 22.47 | 22.78 | 52,436 | -0.07(-0.31%) |
Dec 11, 2018 | 22.85 | 23.15 | 22.73 | 22.85 | 309,868 | +0.29(+1.29%) |
Dec 10, 2018 | 22.47 | 22.63 | 22.33 | 22.56 | 256,390 | -0.06(-0.27%) |
Dec 07, 2018 | 22.66 | 22.99 | 22.55 | 22.62 | 140,200 | +0.04(+0.18%) |
Dec 06, 2018 | 21.91 | 22.60 | 21.91 | 22.58 | 209,658 | +0.20(+0.89%) |
Dec 04, 2018 | 22.79 | 22.88 | 22.35 | 22.38 | 152,100 | -0.70(-3.03%) |
Dec 03, 2018 | 23.10 | 23.17 | 22.98 | 23.08 | 90,348 | -0.05(-0.19%) |
Nov 30, 2018 | 22.98 | 23.17 | 22.98 | 23.12 | 49,400 | -0.07(-0.32%) |
Nov 29, 2018 | 23.08 | 23.27 | 23.08 | 23.20 | 97,233 | -0.45(-1.88%) |
Nov 28, 2018 | 23.41 | 23.67 | 23.35 | 23.64 | 96,443 | +0.55(+2.38%) |
Nov 27, 2018 | 22.97 | 23.15 | 22.94 | 23.09 | 168,229 | +0.27(+1.16%) |
Nov 26, 2018 | 22.73 | 22.91 | 22.73 | 22.83 | 101,948 | -0.01(-0.04%) |
Nov 23, 2018 | 22.66 | 23.86 | 22.61 | 22.84 | 30,500 | +0.02(+0.09%) |
Nov 21, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.18(+0.77%) | |
Nov 20, 2018 | 22.88 | 22.88 | 22.58 | 22.64 | 129,275 | -0.11(-0.48%) |
Nov 19, 2018 | 22.80 | 22.97 | 22.70 | 22.75 | 115,730 | +0.07(+0.31%) |
Nov 16, 2018 | 22.36 | 22.76 | 22.36 | 22.68 | 64,400 | +0.03(+0.13%) |
Nov 15, 2018 | 22.49 | 22.73 | 22.49 | 22.66 | 87,303 | +0.23(+1.00%) |
Nov 14, 2018 | 22.48 | 22.50 | 22.28 | 22.43 | 112,849 | +0.19(+0.85%) |
Nov 13, 2018 | 22.23 | 22.44 | 22.20 | 22.24 | 255,150 | +0.35(+1.60%) |
Nov 12, 2018 | 22.23 | 22.53 | 21.82 | 21.89 | 418,222 | -0.37(-1.66%) |
Nov 09, 2018 | 22.20 | 22.36 | 21.94 | 22.26 | 230,300 | -0.18(-0.80%) |
Nov 08, 2018 | 22.50 | 22.70 | 22.36 | 22.44 | 111,422 | +0.18(+0.79%) |
Nov 07, 2018 | 22.01 | 22.27 | 22.01 | 22.27 | 119,827 | +0.11(+0.47%) |
Nov 06, 2018 | 22.09 | 22.45 | 22.09 | 22.16 | 338,227 | +0.10(+0.45%) |
Nov 05, 2018 | 22.23 | 22.23 | 22.04 | 22.06 | 903,354 | -0.04(-0.18%) |
Nov 02, 2018 | 22.12 | 22.41 | 22.01 | 22.10 | 121,700 | +0.46(+2.10%) |
Nov 01, 2018 | 21.46 | 21.86 | 21.38 | 21.64 | 718,257 | -2.27(-9.47%) |
Oct 31, 2018 | 24.71 | 25.10 | 23.75 | 23.91 | 421,357 | -0.81(-3.28%) |
Oct 30, 2018 | 24.87 | 24.87 | 24.69 | 24.72 | 70,754 | -0.26(-1.02%) |
Oct 29, 2018 | 25.01 | 25.34 | 24.87 | 24.98 | 358,453 | -0.86(-3.33%) |
Oct 26, 2018 | 25.98 | 25.98 | 25.70 | 25.84 | 456,100 | -0.11(-0.42%) |
Oct 25, 2018 | 25.93 | 26.02 | 25.72 | 25.95 | 40,012 | +0.66(+2.63%) |
Oct 24, 2018 | 25.73 | 25.84 | 25.28 | 25.28 | 78,088 | -0.29(-1.13%) |
Oct 23, 2018 | 25.29 | 25.59 | 25.29 | 25.57 | 37,918 | -0.01(-0.04%) |
Oct 22, 2018 | 25.58 | 25.65 | 25.51 | 25.58 | 36,331 | -0.35(-1.33%) |
Oct 19, 2018 | 25.98 | 26.10 | 25.89 | 25.93 | 47,100 | -0.09(-0.33%) |
Oct 18, 2018 | 25.98 | 26.15 | 25.98 | 26.01 | 139,592 | +0.30(+1.17%) |
Oct 17, 2018 | 25.71 | 25.75 | 25.60 | 25.71 | 75,595 | -0.15(-0.58%) |
Oct 16, 2018 | 25.61 | 25.88 | 25.58 | 25.86 | 240,648 | +0.59(+2.33%) |
Oct 15, 2018 | 25.23 | 25.34 | 25.17 | 25.27 | 136,902 | -0.43(-1.67%) |
Oct 12, 2018 | 25.86 | 26.00 | 25.55 | 25.70 | 145,600 | -0.38(-1.46%) |
Oct 11, 2018 | 26.15 | 26.21 | 25.92 | 26.08 | 85,563 | +0.01(+0.04%) |
Oct 10, 2018 | 26.48 | 26.48 | 26.07 | 26.07 | 85,859 | -0.01(-0.04%) |
Oct 09, 2018 | 26.02 | 26.46 | 25.93 | 26.08 | 71,396 | -0.04(-0.15%) |
Oct 08, 2018 | 25.96 | 26.15 | 25.95 | 26.12 | 67,925 | +0.10(+0.38%) |
Oct 05, 2018 | 26.05 | 26.16 | 25.86 | 26.02 | 90,800 | +0.08(+0.31%) |
Oct 04, 2018 | 26.17 | 26.17 | 25.72 | 25.94 | 42,171 | -0.35(-1.33%) |
Oct 03, 2018 | 26.44 | 26.74 | 26.29 | 26.29 | 68,323 | -0.48(-1.79%) |
Oct 02, 2018 | 26.61 | 26.79 | 26.61 | 26.77 | 34,449 | -0.09(-0.34%) |
Oct 01, 2018 | 27.13 | 27.13 | 26.75 | 26.86 | 24,261 | -0.05(-0.17%) |
Sep 28, 2018 | 26.81 | 26.99 | 26.81 | 26.91 | 36,800 | +0.04(+0.13%) |
Sep 27, 2018 | 26.87 | 26.95 | 26.85 | 26.87 | 87,555 | -0.55(-2.02%) |
Sep 26, 2018 | 27.41 | 27.52 | 27.41 | 27.43 | 31,231 | +0.09(+0.31%) |
Sep 25, 2018 | 27.21 | 27.55 | 27.21 | 27.34 | 16,408 | +0.47(+1.75%) |
Sep 24, 2018 | 26.57 | 26.98 | 26.57 | 26.87 | 20,192 | -0.02(-0.07%) |
Sep 21, 2018 | 26.93 | 27.05 | 26.88 | 26.89 | 21,200 | -0.29(-1.07%) |
Sep 20, 2018 | 27.20 | 27.20 | 27.07 | 27.18 | 87,164 | -0.05(-0.18%) |
Sep 19, 2018 | 27.34 | 27.34 | 27.21 | 27.23 | 38,148 | -0.04(-0.13%) |
Sep 18, 2018 | 27.10 | 27.30 | 27.01 | 27.27 | 48,234 | +0.64(+2.38%) |
Sep 17, 2018 | 26.61 | 26.75 | 26.56 | 26.63 | 42,504 | +0.06(+0.24%) |
Sep 14, 2018 | 26.45 | 26.69 | 26.25 | 26.57 | 33,400 | +0.03(+0.09%) |
Sep 13, 2018 | 26.67 | 26.69 | 26.53 | 26.54 | 28,082 | +0.09(+0.34%) |
Sep 12, 2018 | 26.28 | 26.45 | 26.24 | 26.45 | 62,992 | +0.49(+1.89%) |
Sep 11, 2018 | 25.77 | 25.97 | 25.77 | 25.96 | 68,309 | +0.12(+0.44%) |
Sep 10, 2018 | 25.80 | 25.92 | 25.74 | 25.84 | 38,271 | +0.13(+0.53%) |
Sep 07, 2018 | 25.24 | 25.75 | 25.24 | 25.71 | 33,800 | +0.31(+1.22%) |
Sep 06, 2018 | 25.49 | 25.49 | 25.33 | 25.40 | 34,958 | +0.02(+0.08%) |
Sep 05, 2018 | 25.41 | 25.50 | 25.32 | 25.38 | 28,101 | -0.38(-1.48%) |
Sep 04, 2018 | 25.67 | 25.83 | 25.66 | 25.76 | 13,302 | -0.14(-0.54%) |
Aug 31, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.27(+1.07%) | |
Aug 30, 2018 | 25.47 | 25.69 | 25.47 | 25.62 | 36,421 | -0.45(-1.71%) |
Aug 29, 2018 | 26.02 | 26.12 | 25.96 | 26.07 | 28,017 | +0.18(+0.70%) |
Aug 28, 2018 | 25.86 | 25.97 | 25.86 | 25.89 | 30,647 | +0.09(+0.35%) |
Aug 27, 2018 | 25.71 | 25.86 | 25.71 | 25.80 | 27,022 | +0.21(+0.82%) |
Aug 24, 2018 | 25.45 | 25.73 | 25.45 | 25.59 | 197,700 | +0.13(+0.51%) |
Aug 23, 2018 | 25.40 | 25.57 | 25.40 | 25.46 | 526,792 | +0.20(+0.79%) |
Aug 22, 2018 | 25.45 | 25.46 | 25.26 | 25.26 | 50,739 | -0.27(-1.06%) |
Aug 21, 2018 | 25.60 | 25.70 | 25.53 | 25.53 | 51,752 | -1.16(-4.35%) |
Aug 20, 2018 | 26.68 | 26.70 | 26.58 | 26.69 | 21,847 | +0.03(+0.11%) |
Aug 17, 2018 | 26.59 | 26.76 | 26.59 | 26.66 | 21,000 | -0.09(-0.32%) |
Aug 16, 2018 | 26.59 | 26.85 | 26.59 | 26.75 | 24,493 | -0.12(-0.45%) |
Aug 15, 2018 | 26.73 | 26.90 | 26.71 | 26.86 | 54,919 | -0.01(-0.02%) |
Aug 14, 2018 | 26.76 | 26.92 | 26.76 | 26.87 | 56,917 | +0.23(+0.86%) |
Aug 13, 2018 | 26.55 | 26.71 | 26.55 | 26.64 | 49,328 | -0.22(-0.82%) |
Aug 10, 2018 | 26.98 | 26.98 | 26.80 | 26.86 | 27,100 | -0.24(-0.89%) |
Aug 09, 2018 | 27.02 | 27.20 | 27.02 | 27.10 | 23,099 | +0.07(+0.26%) |
Aug 08, 2018 | 26.92 | 27.07 | 26.92 | 27.03 | 47,384 | +0.29(+1.08%) |
Aug 07, 2018 | 26.69 | 26.75 | 26.62 | 26.74 | 27,189 | +0.47(+1.79%) |
Aug 06, 2018 | 26.16 | 26.35 | 26.16 | 26.27 | 16,005 | +0.41(+1.59%) |
Aug 03, 2018 | 25.66 | 25.86 | 25.66 | 25.86 | 48,800 | -0.44(-1.67%) |
Aug 02, 2018 | 26.20 | 26.39 | 26.05 | 26.30 | 63,986 | +0.34(+1.31%) |
Aug 01, 2018 | 25.73 | 26.00 | 25.73 | 25.96 | 39,679 | +0.23(+0.87%) |
Jul 31, 2018 | 25.65 | 25.80 | 25.63 | 25.73 | 22,857 | -0.32(-1.25%) |
Jul 30, 2018 | 26.13 | 26.13 | 25.90 | 26.06 | 19,155 | -0.05(-0.21%) |
Jul 27, 2018 | 26.14 | 26.17 | 26.09 | 26.11 | 72,200 | +0.26(+1.03%) |
Jul 26, 2018 | 25.82 | 26.00 | 25.82 | 25.85 | 40,546 | -0.15(-0.58%) |
Jul 25, 2018 | 25.84 | 26.03 | 25.79 | 26.00 | 140,224 | +0.01(+0.04%) |
Jul 24, 2018 | 25.83 | 26.06 | 25.83 | 25.99 | 42,190 | +0.32(+1.25%) |
Jul 23, 2018 | 25.58 | 25.75 | 25.58 | 25.67 | 33,100 | +0.14(+0.53%) |
Jul 20, 2018 | 25.57 | 26.50 | 25.45 | 25.54 | 199,179 | +0.09(+0.37%) |
Jul 19, 2018 | 25.23 | 25.48 | 25.23 | 25.44 | 53,469 | -0.16(-0.63%) |
Jul 18, 2018 | 25.57 | 25.66 | 25.48 | 25.60 | 65,648 | +0.25(+0.99%) |
Jul 17, 2018 | 25.19 | 25.38 | 25.19 | 25.35 | 202,645 | +0.31(+1.24%) |
Jul 16, 2018 | 25.27 | 25.27 | 25.03 | 25.04 | 75,360 | +0.01(+0.04%) |
Jul 13, 2018 | 24.96 | 25.12 | 24.96 | 25.03 | 59,958 | +0.08(+0.32%) |
Jul 12, 2018 | 24.99 | 25.16 | 24.94 | 24.95 | 84,493 | -0.13(-0.52%) |
Jul 11, 2018 | 25.15 | 25.38 | 25.07 | 25.08 | 83,905 | -0.20(-0.79%) |
Jul 10, 2018 | 25.59 | 25.59 | 25.20 | 25.28 | 78,130 | -0.40(-1.58%) |
Jul 09, 2018 | 25.51 | 25.70 | 25.51 | 25.68 | 46,317 | +0.27(+1.08%) |
Jul 06, 2018 | 25.23 | 25.52 | 25.16 | 25.41 | 54,841 | -0.00(-0.02%) |
Jul 05, 2018 | 25.40 | 25.42 | 25.13 | 25.41 | 40,380 | +0.73(+2.96%) |
Jul 03, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.42(-1.65%) | |
Jul 02, 2018 | 25.25 | 25.25 | 25.02 | 25.10 | 48,182 | -0.30(-1.18%) |
Jun 29, 2018 | 25.40 | 42,952 | -0.26(-0.99%) | |||
Jun 28, 2018 | 25.16 | 25.87 | 25.16 | 25.66 | 50,145 | -0.23(-0.91%) |
Jun 27, 2018 | 26.00 | 26.14 | 25.88 | 25.89 | 81,780 | +0.16(+0.64%) |
Jun 26, 2018 | 25.79 | 25.84 | 25.57 | 25.73 | 43,747 | +0.29(+1.12%) |
Jun 25, 2018 | 25.43 | 25.50 | 25.33 | 25.44 | 39,410 | -0.30(-1.17%) |
Jun 22, 2018 | 25.78 | 25.78 | 25.53 | 25.74 | 76,421 | +0.21(+0.82%) |
Jun 21, 2018 | 25.63 | 25.73 | 25.45 | 25.53 | 31,421 | -0.02(-0.08%) |
Jun 20, 2018 | 25.78 | 25.78 | 25.36 | 25.55 | 53,414 | +0.07(+0.27%) |
Jun 19, 2018 | 25.54 | 25.55 | 25.37 | 25.48 | 118,825 | -0.14(-0.57%) |
Jun 18, 2018 | 25.78 | 25.78 | 25.54 | 25.62 | 204,573 | -0.12(-0.49%) |
Jun 15, 2018 | 25.48 | 25.48 | 25.75 | 132,178 | +0.27(+1.06%) | |
Jun 14, 2018 | 25.64 | 25.67 | 25.48 | 25.48 | 85,304 | -0.23(-0.89%) |
Jun 13, 2018 | 25.76 | 25.79 | 25.63 | 25.71 | 61,041 | -0.07(-0.27%) |
Jun 12, 2018 | 25.75 | 25.96 | 25.69 | 25.78 | 49,394 | -0.19(-0.73%) |
Jun 11, 2018 | 25.77 | 25.99 | 25.77 | 25.97 | 84,619 | +0.11(+0.41%) |
Jun 08, 2018 | 25.66 | 25.92 | 25.66 | 25.86 | 70,924 | +0.25(+1.00%) |
Jun 07, 2018 | 25.66 | 25.81 | 25.60 | 25.61 | 99,286 | -0.22(-0.85%) |
Jun 06, 2018 | 25.73 | 25.89 | 25.53 | 25.83 | 82,374 | +0.05(+0.19%) |
Jun 05, 2018 | 25.66 | 25.84 | 25.66 | 25.78 | 34,396 | +0.22(+0.86%) |
Jun 04, 2018 | 25.66 | 25.66 | 25.53 | 25.56 | 49,124 | +0.21(+0.83%) |
Jun 01, 2018 | 25.30 | 25.45 | 25.30 | 25.35 | 62,784 | -0.30(-1.17%) |
May 31, 2018 | 25.72 | 25.90 | 25.61 | 25.65 | 154,870 | -0.20(-0.77%) |
May 30, 2018 | 25.71 | 25.89 | 25.66 | 25.85 | 45,057 | +0.27(+1.06%) |
May 29, 2018 | 25.55 | 25.70 | 25.54 | 25.58 | 73,087 | -0.19(-0.74%) |
May 25, 2018 | 25.77 | 25.77 | 25.77 | 0 | -0.10(-0.39%) | |
May 24, 2018 | 25.70 | 25.95 | 25.53 | 25.87 | 51,119 | +0.18(+0.70%) |
May 23, 2018 | 25.57 | 25.69 | 25.53 | 25.69 | 39,908 | +0.24(+0.92%) |
May 22, 2018 | 25.69 | 25.69 | 25.29 | 25.45 | 49,153 | +0.12(+0.49%) |
May 21, 2018 | 25.31 | 25.41 | 25.30 | 25.33 | 63,434 | +0.05(+0.20%) |
May 18, 2018 | 25.32 | 25.41 | 25.27 | 25.28 | 65,248 | -0.05(-0.20%) |
May 17, 2018 | 25.52 | 25.71 | 25.33 | 25.33 | 59,580 | -0.07(-0.26%) |
May 16, 2018 | 25.37 | 25.52 | 25.37 | 25.39 | 28,701 | -0.07(-0.29%) |
May 15, 2018 | 25.56 | 25.56 | 25.35 | 25.47 | 58,671 | -0.22(-0.86%) |
May 14, 2018 | 25.60 | 25.91 | 25.58 | 25.69 | 59,898 | +0.12(+0.47%) |
May 11, 2018 | 25.67 | 25.73 | 25.56 | 25.57 | 64,243 | +0.04(+0.16%) |
May 10, 2018 | 25.33 | 25.87 | 25.33 | 25.53 | 72,077 | +0.09(+0.35%) |
May 09, 2018 | 25.35 | 25.58 | 25.35 | 25.44 | 163,462 | -0.19(-0.74%) |
May 08, 2018 | 25.65 | 25.65 | 25.50 | 25.63 | 184,195 | +0.27(+1.06%) |
May 07, 2018 | 25.60 | 25.60 | 25.28 | 25.36 | 2,482,198 | +0.28(+1.12%) |
May 04, 2018 | 25.02 | 25.14 | 25.01 | 25.08 | 1,491,484 | +0.07(+0.28%) |
May 03, 2018 | 25.09 | 25.10 | 24.95 | 25.01 | 357,669 | -0.09(-0.36%) |
May 02, 2018 | 25.10 | 25.20 | 25.09 | 25.10 | 177,136 | -0.13(-0.52%) |
May 01, 2018 | 25.49 | 25.49 | 25.09 | 25.23 | 151,032 | +0.05(+0.20%) |
Apr 30, 2018 | 25.21 | 25.35 | 25.06 | 25.18 | 376,253 | -0.10(-0.40%) |
Apr 27, 2018 | 25.78 | 26.27 | 25.14 | 25.28 | 346,597 | -0.10(-0.39%) |
Apr 26, 2018 | 25.33 | 25.61 | 25.33 | 25.38 | 476,567 | +0.04(+0.16%) |
Apr 25, 2018 | 25.18 | 25.37 | 25.07 | 25.34 | 589,740 | +0.21(+0.84%) |
Apr 24, 2018 | 25.52 | 25.52 | 25.05 | 25.13 | 281,196 | -0.38(-1.49%) |
Apr 23, 2018 | 25.52 | 25.67 | 25.42 | 25.51 | 422,481 | -0.01(-0.04%) |
Apr 20, 2018 | 25.68 | 25.68 | 25.49 | 25.52 | 107,490 | -0.08(-0.31%) |
Apr 19, 2018 | 25.60 | 25.72 | 25.54 | 25.60 | 204,509 | -0.08(-0.31%) |
Apr 18, 2018 | 25.56 | 25.75 | 25.51 | 25.68 | 127,501 | +0.12(+0.47%) |
Apr 17, 2018 | 25.71 | 25.82 | 25.40 | 25.56 | 295,209 | -0.14(-0.54%) |
Apr 16, 2018 | 25.51 | 25.84 | 25.51 | 25.70 | 1,015,302 | +0.30(+1.18%) |