Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.31 | 22.31 | 22.14 | 22.22 | 3,662,998 | +0.11(+0.48%) |
Dec 28, 2018 | 22.19 | 22.23 | 22.04 | 22.12 | 7,476,111 | +0.18(+0.80%) |
Dec 27, 2018 | 21.68 | 21.96 | 21.49 | 21.94 | 7,084,357 | -0.07(-0.32%) |
Dec 26, 2018 | 21.50 | 22.01 | 21.39 | 22.01 | 6,123,034 | +0.59(+2.74%) |
Dec 24, 2018 | 21.74 | 21.84 | 21.43 | 21.43 | 2,968,999 | -0.45(-2.04%) |
Dec 21, 2018 | 22.11 | 22.22 | 21.80 | 21.87 | 7,841,932 | -0.22(-0.99%) |
Dec 20, 2018 | 22.18 | 22.29 | 22.03 | 22.09 | 7,531,222 | -0.11(-0.47%) |
Dec 19, 2018 | 22.53 | 22.66 | 22.07 | 22.20 | 8,253,095 | -0.18(-0.78%) |
Dec 18, 2018 | 22.46 | 22.54 | 22.30 | 22.37 | 5,215,219 | +0.12(+0.55%) |
Dec 17, 2018 | 22.30 | 22.40 | 22.15 | 22.25 | 5,606,385 | -0.18(-0.78%) |
Dec 14, 2018 | 22.46 | 22.55 | 22.42 | 22.42 | 4,203,915 | -0.32(-1.43%) |
Dec 13, 2018 | 22.79 | 22.85 | 22.71 | 22.75 | 7,389,212 | -0.05(-0.23%) |
Dec 12, 2018 | 22.73 | 22.91 | 22.73 | 22.80 | 6,342,556 | +0.35(+1.56%) |
Dec 11, 2018 | 22.62 | 22.64 | 22.28 | 22.45 | 8,494,541 | +0.11(+0.47%) |
Dec 10, 2018 | 22.43 | 22.50 | 22.13 | 22.35 | 4,805,298 | -0.15(-0.66%) |
Dec 07, 2018 | 22.85 | 22.90 | 22.44 | 22.50 | 12,007,292 | -0.39(-1.72%) |
Dec 06, 2018 | 22.72 | 22.91 | 22.49 | 22.89 | 7,351,489 | -0.32(-1.40%) |
Dec 04, 2018 | 23.82 | 23.85 | 23.18 | 23.21 | 4,441,408 | -0.70(-2.93%) |
Dec 03, 2018 | 23.95 | 23.97 | 23.84 | 23.92 | 3,189,082 | +0.39(+1.64%) |
Nov 30, 2018 | 23.49 | 23.54 | 23.36 | 23.53 | 2,225,723 | -0.21(-0.89%) |
Nov 29, 2018 | 23.73 | 23.78 | 23.63 | 23.74 | 2,826,565 | -0.13(-0.55%) |
Nov 28, 2018 | 23.50 | 23.90 | 23.41 | 23.87 | 4,420,471 | +0.32(+1.38%) |
Nov 27, 2018 | 23.58 | 23.63 | 23.42 | 23.55 | 3,661,496 | -0.18(-0.74%) |
Nov 26, 2018 | 23.64 | 23.75 | 23.59 | 23.72 | 5,589,054 | +0.44(+1.88%) |
Nov 23, 2018 | 23.19 | 23.33 | 23.19 | 23.28 | 1,367,008 | -0.25(-1.08%) |
Nov 21, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.39(+1.70%) | |
Nov 20, 2018 | 23.17 | 23.34 | 23.06 | 23.14 | 5,599,532 | -0.48(-2.04%) |
Nov 19, 2018 | 23.88 | 23.90 | 23.58 | 23.63 | 4,760,672 | -0.29(-1.21%) |
Nov 16, 2018 | 23.70 | 23.97 | 23.66 | 23.92 | 4,592,093 | -0.02(-0.07%) |
Nov 15, 2018 | 23.65 | 23.99 | 23.49 | 23.93 | 6,409,824 | +0.09(+0.37%) |
Nov 14, 2018 | 24.06 | 24.08 | 23.69 | 23.85 | 5,813,422 | +0.09(+0.37%) |
Nov 13, 2018 | 23.57 | 23.90 | 23.57 | 23.76 | 6,480,236 | +0.36(+1.54%) |
Nov 12, 2018 | 23.63 | 23.65 | 23.38 | 23.40 | 4,768,130 | -0.69(-2.87%) |
Nov 09, 2018 | 24.06 | 24.11 | 23.96 | 24.09 | 2,687,932 | -0.01(-0.04%) |
Nov 08, 2018 | 24.36 | 24.41 | 24.04 | 24.10 | 3,348,486 | -0.47(-1.93%) |
Nov 07, 2018 | 24.51 | 24.58 | 24.41 | 24.57 | 3,447,705 | +0.29(+1.19%) |
Nov 06, 2018 | 24.17 | 24.29 | 24.16 | 24.28 | 2,968,380 | +0.03(+0.11%) |
Nov 05, 2018 | 24.27 | 24.32 | 24.15 | 24.26 | 2,515,525 | -0.10(-0.40%) |
Nov 02, 2018 | 24.52 | 24.59 | 24.16 | 24.35 | 5,510,809 | +0.16(+0.65%) |
Nov 01, 2018 | 24.15 | 24.20 | 24.01 | 24.20 | 3,955,554 | +0.31(+1.28%) |
Oct 31, 2018 | 23.86 | 24.05 | 23.84 | 23.89 | 9,668,240 | +0.18(+0.78%) |
Oct 30, 2018 | 23.54 | 23.70 | 23.47 | 23.70 | 14,275,747 | +0.13(+0.56%) |
Oct 29, 2018 | 23.90 | 23.92 | 23.35 | 23.57 | 7,986,772 | +0.10(+0.41%) |
Oct 26, 2018 | 23.35 | 23.64 | 23.11 | 23.48 | 11,539,265 | -0.15(-0.63%) |
Oct 25, 2018 | 23.47 | 23.75 | 23.33 | 23.63 | 6,517,331 | +0.48(+2.08%) |
Oct 24, 2018 | 23.71 | 23.75 | 23.12 | 23.14 | 5,396,482 | -0.84(-3.51%) |
Oct 23, 2018 | 23.72 | 24.09 | 23.62 | 23.99 | 6,110,235 | -0.30(-1.23%) |
Oct 22, 2018 | 24.42 | 24.45 | 24.21 | 24.28 | 3,673,687 | -0.12(-0.50%) |
Oct 19, 2018 | 24.27 | 24.55 | 24.27 | 24.41 | 2,869,873 | +0.11(+0.47%) |
Oct 18, 2018 | 24.69 | 24.74 | 24.21 | 24.29 | 5,444,276 | -0.51(-2.05%) |
Oct 17, 2018 | 24.87 | 24.95 | 24.71 | 24.80 | 3,247,274 | -0.28(-1.12%) |
Oct 16, 2018 | 24.98 | 25.11 | 24.92 | 25.08 | 2,544,267 | +0.47(+1.92%) |
Oct 15, 2018 | 24.55 | 24.70 | 24.51 | 24.61 | 3,105,392 | +0.11(+0.43%) |
Oct 12, 2018 | 24.61 | 24.63 | 24.22 | 24.50 | 4,132,507 | +0.10(+0.39%) |
Oct 11, 2018 | 24.70 | 24.78 | 24.21 | 24.41 | 11,141,712 | -0.21(-0.85%) |
Oct 10, 2018 | 25.03 | 25.04 | 24.52 | 24.62 | 10,257,204 | -0.60(-2.40%) |
Oct 09, 2018 | 25.03 | 25.28 | 24.97 | 25.22 | 4,067,377 | -0.03(-0.10%) |
Oct 08, 2018 | 25.17 | 25.28 | 25.05 | 25.25 | 3,923,769 | -0.34(-1.34%) |
Oct 05, 2018 | 25.67 | 25.71 | 25.47 | 25.59 | 4,053,001 | -0.25(-0.95%) |
Oct 04, 2018 | 26.10 | 26.12 | 25.76 | 25.84 | 4,456,003 | -0.31(-1.17%) |
Oct 03, 2018 | 26.27 | 26.30 | 26.11 | 26.14 | 3,664,361 | +0.10(+0.37%) |
Oct 02, 2018 | 25.98 | 26.11 | 25.96 | 26.05 | 3,730,900 | -0.17(-0.64%) |