Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.71 | 22.81 | 22.55 | 22.63 | 1,551,999 | +0.06(+0.26%) |
Dec 28, 2018 | 22.66 | 22.70 | 22.51 | 22.57 | 1,641,125 | +0.06(+0.26%) |
Dec 27, 2018 | 22.17 | 22.53 | 21.96 | 22.51 | 1,324,878 | -0.02(-0.07%) |
Dec 26, 2018 | 22.19 | 22.53 | 21.90 | 22.53 | 1,267,637 | +0.37(+1.68%) |
Dec 24, 2018 | 22.46 | 22.62 | 22.13 | 22.16 | 1,315,555 | -0.13(-0.61%) |
Dec 21, 2018 | 22.57 | 22.71 | 22.22 | 22.29 | 1,290,785 | -0.36(-1.60%) |
Dec 20, 2018 | 22.84 | 22.93 | 22.63 | 22.65 | 8,665,407 | -0.25(-1.10%) |
Dec 19, 2018 | 23.20 | 23.43 | 22.80 | 22.91 | 816,811 | -0.03(-0.15%) |
Dec 18, 2018 | 23.05 | 23.09 | 22.89 | 22.94 | 1,256,018 | -0.18(-0.77%) |
Dec 17, 2018 | 23.31 | 23.35 | 23.03 | 23.12 | 5,957,832 | -0.03(-0.14%) |
Dec 14, 2018 | 23.11 | 23.25 | 23.11 | 23.15 | 3,451,976 | -0.21(-0.89%) |
Dec 13, 2018 | 23.48 | 23.49 | 23.32 | 23.36 | 697,894 | +0.18(+0.79%) |
Dec 12, 2018 | 23.10 | 23.31 | 23.09 | 23.18 | 420,176 | +0.49(+2.15%) |
Dec 11, 2018 | 22.89 | 22.93 | 22.57 | 22.69 | 727,359 | -0.03(-0.15%) |
Dec 10, 2018 | 22.85 | 22.88 | 22.52 | 22.72 | 835,779 | -0.24(-1.05%) |
Dec 07, 2018 | 23.19 | 23.27 | 22.90 | 22.96 | 643,199 | -0.22(-0.93%) |
Dec 06, 2018 | 23.00 | 23.19 | 22.79 | 23.18 | 1,110,321 | -0.02(-0.11%) |
Dec 04, 2018 | 23.77 | 23.82 | 23.14 | 23.20 | 589,821 | -0.71(-2.98%) |
Dec 03, 2018 | 23.90 | 23.93 | 23.82 | 23.91 | 1,017,374 | +0.31(+1.33%) |
Nov 30, 2018 | 23.62 | 23.63 | 23.49 | 23.60 | 524,366 | -0.17(-0.73%) |
Nov 29, 2018 | 23.71 | 23.81 | 23.67 | 23.77 | 498,834 | -0.24(-1.00%) |
Nov 28, 2018 | 23.62 | 24.04 | 23.51 | 24.01 | 973,266 | +0.38(+1.61%) |
Nov 27, 2018 | 23.48 | 23.63 | 23.41 | 23.63 | 2,925,622 | -0.06(-0.24%) |
Nov 26, 2018 | 23.60 | 23.72 | 23.59 | 23.69 | 1,597,740 | +0.55(+2.36%) |
Nov 23, 2018 | 23.11 | 23.20 | 23.11 | 23.14 | 189,723 | -0.19(-0.82%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.19(+0.82%) | |
Nov 20, 2018 | 23.26 | 23.32 | 23.07 | 23.14 | 516,522 | -0.51(-2.14%) |
Nov 19, 2018 | 23.82 | 23.82 | 23.59 | 23.65 | 517,296 | -0.17(-0.73%) |
Nov 16, 2018 | 23.68 | 23.84 | 23.62 | 23.82 | 966,249 | +0.01(+0.03%) |
Nov 15, 2018 | 23.52 | 23.87 | 23.44 | 23.81 | 1,036,100 | +0.01(+0.03%) |
Nov 14, 2018 | 23.81 | 23.86 | 23.53 | 23.81 | 11,382,793 | +0.25(+1.05%) |
Nov 13, 2018 | 23.53 | 23.75 | 23.49 | 23.56 | 697,739 | +0.24(+1.03%) |
Nov 12, 2018 | 23.57 | 23.57 | 23.31 | 23.32 | 328,820 | -0.56(-2.36%) |
Nov 09, 2018 | 23.72 | 23.90 | 23.62 | 23.88 | 1,120,829 | +0.12(+0.49%) |
Nov 08, 2018 | 24.08 | 24.12 | 23.75 | 23.77 | 706,605 | -0.34(-1.41%) |
Nov 07, 2018 | 24.08 | 24.13 | 24.01 | 24.10 | 587,221 | +0.21(+0.87%) |
Nov 06, 2018 | 23.43 | 23.93 | 23.41 | 23.90 | 1,272,308 | +0.44(+1.87%) |
Nov 05, 2018 | 23.56 | 23.61 | 23.38 | 23.46 | 488,328 | -0.03(-0.14%) |
Nov 02, 2018 | 23.57 | 23.58 | 23.33 | 23.49 | 487,049 | +0.15(+0.64%) |
Nov 01, 2018 | 23.29 | 23.36 | 23.20 | 23.34 | 487,487 | +0.41(+1.81%) |
Oct 31, 2018 | 22.99 | 23.11 | 22.90 | 22.93 | 765,497 | +0.02(+0.07%) |
Oct 30, 2018 | 22.84 | 22.94 | 22.75 | 22.91 | 583,484 | +0.13(+0.58%) |
Oct 29, 2018 | 22.97 | 23.06 | 22.61 | 22.78 | 845,084 | +0.09(+0.40%) |
Oct 26, 2018 | 22.46 | 22.80 | 22.36 | 22.69 | 1,263,091 | +0.05(+0.22%) |
Oct 25, 2018 | 22.61 | 22.80 | 22.55 | 22.64 | 937,009 | +0.29(+1.30%) |
Oct 24, 2018 | 22.77 | 22.77 | 22.35 | 22.35 | 859,600 | -0.65(-2.81%) |
Oct 23, 2018 | 22.87 | 23.09 | 22.73 | 22.99 | 1,105,109 | +0.01(+0.04%) |
Oct 22, 2018 | 23.16 | 23.20 | 22.96 | 22.99 | 583,142 | -0.40(-1.70%) |
Oct 19, 2018 | 23.23 | 23.48 | 23.20 | 23.38 | 569,774 | +0.39(+1.69%) |
Oct 18, 2018 | 23.40 | 23.47 | 22.93 | 22.99 | 897,694 | -0.64(-2.70%) |
Oct 17, 2018 | 23.71 | 23.76 | 23.57 | 23.63 | 399,353 | -0.31(-1.31%) |
Oct 16, 2018 | 23.95 | 23.97 | 23.88 | 23.95 | 616,921 | +0.40(+1.69%) |
Oct 15, 2018 | 23.44 | 23.63 | 23.42 | 23.55 | 499,390 | +0.12(+0.50%) |
Oct 12, 2018 | 23.63 | 23.64 | 23.21 | 23.43 | 882,437 | -0.20(-0.84%) |
Oct 11, 2018 | 24.01 | 24.02 | 23.52 | 23.63 | 1,581,578 | -0.24(-1.01%) |
Oct 10, 2018 | 24.22 | 24.22 | 23.85 | 23.87 | 1,012,455 | -0.31(-1.30%) |
Oct 09, 2018 | 24.07 | 24.27 | 24.03 | 24.19 | 610,510 | +0.02(+0.07%) |
Oct 08, 2018 | 23.98 | 24.18 | 23.95 | 24.17 | 595,308 | +0.02(+0.10%) |
Oct 05, 2018 | 24.20 | 24.23 | 24.05 | 24.15 | 482,218 | -0.15(-0.61%) |
Oct 04, 2018 | 24.41 | 24.44 | 24.17 | 24.29 | 555,068 | -0.08(-0.34%) |
Oct 03, 2018 | 24.53 | 24.57 | 24.36 | 24.38 | 764,893 | +0.09(+0.38%) |
Oct 02, 2018 | 24.34 | 24.36 | 24.22 | 24.29 | 445,416 | -0.23(-0.95%) |