Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.32 | 21.34 | 21.09 | 21.22 | 2,009,600 | -0.18(-0.84%) |
Dec 28, 2018 | 21.43 | 21.49 | 21.36 | 21.40 | 1,102,300 | -0.14(-0.65%) |
Dec 27, 2018 | 21.40 | 21.55 | 21.40 | 21.54 | 1,717,267 | -0.11(-0.51%) |
Dec 26, 2018 | 21.22 | 21.66 | 20.38 | 21.65 | 1,410,450 | +0.18(+0.84%) |
Dec 24, 2018 | 21.57 | 21.58 | 21.45 | 21.47 | 694,600 | -0.20(-0.92%) |
Dec 21, 2018 | 21.74 | 21.79 | 21.63 | 21.67 | 1,614,800 | -0.22(-1.01%) |
Dec 20, 2018 | 22.10 | 22.16 | 21.81 | 21.89 | 1,314,864 | -0.11(-0.50%) |
Dec 19, 2018 | 21.97 | 22.13 | 21.95 | 22.00 | 922,212 | -0.04(-0.18%) |
Dec 18, 2018 | 22.23 | 22.30 | 21.99 | 22.04 | 694,704 | -0.16(-0.72%) |
Dec 17, 2018 | 22.52 | 22.52 | 22.16 | 22.20 | 554,314 | -0.35(-1.55%) |
Dec 14, 2018 | 22.90 | 22.90 | 22.54 | 22.55 | 708,300 | -0.48(-2.08%) |
Dec 13, 2018 | 22.98 | 23.04 | 22.14 | 23.03 | 519,732 | +0.17(+0.74%) |
Dec 12, 2018 | 22.96 | 23.06 | 22.82 | 22.86 | 689,746 | -0.15(-0.65%) |
Dec 11, 2018 | 23.17 | 23.17 | 22.94 | 23.01 | 1,102,000 | -0.03(-0.13%) |
Dec 10, 2018 | 23.14 | 23.23 | 22.97 | 23.04 | 697,585 | -0.26(-1.12%) |
Dec 07, 2018 | 23.30 | 23.47 | 23.28 | 23.30 | 490,600 | +0.31(+1.35%) |
Dec 06, 2018 | 22.79 | 22.99 | 22.70 | 22.99 | 1,090,153 | -0.23(-0.99%) |
Dec 04, 2018 | 23.30 | 23.39 | 23.20 | 23.22 | 398,000 | +0.13(+0.56%) |
Dec 03, 2018 | 23.13 | 23.23 | 23.02 | 23.09 | 480,480 | +0.14(+0.61%) |
Nov 30, 2018 | 22.81 | 22.97 | 22.73 | 22.95 | 1,337,500 | -0.01(-0.04%) |
Nov 29, 2018 | 22.93 | 23.06 | 22.84 | 22.96 | 608,627 | +0.04(+0.17%) |
Nov 28, 2018 | 22.68 | 23.05 | 22.65 | 22.92 | 423,211 | +0.41(+1.82%) |
Nov 27, 2018 | 22.51 | 22.56 | 22.40 | 22.51 | 570,080 | -0.10(-0.44%) |
Nov 26, 2018 | 22.53 | 22.67 | 22.47 | 22.61 | 514,127 | -0.19(-0.83%) |
Nov 23, 2018 | 22.92 | 22.92 | 22.75 | 22.80 | 268,900 | -0.43(-1.85%) |
Nov 21, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.10(+0.43%) | |
Nov 20, 2018 | 23.42 | 23.43 | 22.86 | 23.13 | 1,943,838 | -0.46(-1.95%) |
Nov 19, 2018 | 23.46 | 23.74 | 23.32 | 23.59 | 360,500 | +0.09(+0.38%) |
Nov 16, 2018 | 23.11 | 23.52 | 23.11 | 23.50 | 337,200 | +0.54(+2.35%) |
Nov 15, 2018 | 23.36 | 23.43 | 22.95 | 22.96 | 375,218 | -0.71(-3.00%) |
Nov 14, 2018 | 23.32 | 23.73 | 23.26 | 23.67 | 897,053 | +0.83(+3.63%) |
Nov 13, 2018 | 23.10 | 23.17 | 22.80 | 22.84 | 444,930 | -0.23(-1.00%) |
Nov 12, 2018 | 23.14 | 23.23 | 23.03 | 23.07 | 152,237 | +0.06(+0.26%) |
Nov 09, 2018 | 23.02 | 23.19 | 22.94 | 23.01 | 787,800 | -0.16(-0.69%) |
Nov 08, 2018 | 23.29 | 23.29 | 23.08 | 23.17 | 285,183 | -0.13(-0.56%) |
Nov 07, 2018 | 23.33 | 23.48 | 23.22 | 23.30 | 241,254 | -0.01(-0.04%) |
Nov 06, 2018 | 23.43 | 23.48 | 23.24 | 23.31 | 196,599 | -0.14(-0.60%) |
Nov 05, 2018 | 23.52 | 23.62 | 23.41 | 23.45 | 307,102 | +0.09(+0.39%) |
Nov 02, 2018 | 23.27 | 23.40 | 23.24 | 23.36 | 213,600 | +0.12(+0.52%) |
Nov 01, 2018 | 23.26 | 23.43 | 23.20 | 23.24 | 1,585,345 | +0.08(+0.35%) |
Oct 31, 2018 | 23.24 | 23.33 | 23.12 | 23.16 | 255,481 | -0.13(-0.56%) |
Oct 30, 2018 | 23.34 | 23.39 | 23.23 | 23.29 | 129,987 | -0.15(-0.64%) |
Oct 29, 2018 | 23.62 | 23.65 | 23.42 | 23.44 | 291,058 | -0.32(-1.35%) |
Oct 26, 2018 | 23.48 | 23.77 | 23.48 | 23.76 | 277,200 | +0.20(+0.85%) |
Oct 25, 2018 | 23.63 | 23.69 | 23.56 | 23.56 | 188,292 | -0.05(-0.21%) |
Oct 24, 2018 | 23.87 | 23.87 | 23.61 | 23.61 | 207,884 | -0.16(-0.67%) |
Oct 23, 2018 | 23.82 | 23.89 | 23.72 | 23.77 | 154,065 | -0.20(-0.83%) |
Oct 22, 2018 | 23.96 | 23.99 | 23.93 | 23.97 | 174,332 | -0.07(-0.29%) |
Oct 19, 2018 | 24.03 | 24.16 | 24.00 | 24.04 | 150,800 | +0.10(+0.42%) |
Oct 18, 2018 | 24.06 | 24.10 | 23.93 | 23.94 | 185,442 | -0.33(-1.36%) |
Oct 17, 2018 | 24.32 | 24.38 | 24.17 | 24.27 | 104,563 | -0.07(-0.29%) |
Oct 16, 2018 | 24.31 | 24.41 | 24.30 | 24.34 | 220,771 | -0.03(-0.12%) |
Oct 15, 2018 | 24.22 | 24.39 | 24.20 | 24.37 | 270,216 | +0.26(+1.08%) |
Oct 12, 2018 | 24.15 | 24.17 | 24.02 | 24.11 | 102,400 | +0.15(+0.63%) |
Oct 11, 2018 | 23.96 | 24.11 | 23.92 | 23.96 | 266,449 | -0.10(-0.42%) |
Oct 10, 2018 | 24.41 | 24.41 | 24.06 | 24.06 | 330,698 | -0.37(-1.51%) |
Oct 09, 2018 | 24.36 | 24.45 | 24.28 | 24.43 | 516,767 | +0.10(+0.41%) |
Oct 08, 2018 | 24.22 | 24.35 | 24.21 | 24.33 | 143,266 | +0.03(+0.12%) |
Oct 05, 2018 | 24.37 | 24.37 | 24.24 | 24.30 | 126,600 | -0.01(-0.04%) |
Oct 04, 2018 | 24.59 | 24.62 | 24.25 | 24.31 | 113,731 | -0.28(-1.14%) |
Oct 03, 2018 | 24.47 | 24.65 | 24.42 | 24.59 | 190,702 | +0.21(+0.86%) |
Oct 02, 2018 | 24.32 | 24.43 | 24.30 | 24.38 | 193,453 | +0.23(+0.95%) |