Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.84 | 22.96 | 22.64 | 22.96 | 1,673,754 | +0.26(+1.15%) |
Dec 28, 2018 | 22.69 | 22.99 | 22.49 | 22.70 | 1,813,090 | +0.14(+0.62%) |
Dec 27, 2018 | 22.16 | 22.57 | 21.79 | 22.56 | 730,639 | +0.14(+0.62%) |
Dec 26, 2018 | 21.64 | 22.62 | 21.38 | 22.42 | 1,214,634 | +0.89(+4.13%) |
Dec 24, 2018 | 21.96 | 22.36 | 21.51 | 21.53 | 1,077,731 | -0.57(-2.56%) |
Dec 21, 2018 | 22.71 | 22.98 | 22.02 | 22.10 | 2,366,532 | -0.55(-2.42%) |
Dec 20, 2018 | 22.98 | 23.17 | 22.31 | 22.64 | 1,886,861 | -0.44(-1.89%) |
Dec 19, 2018 | 23.36 | 23.66 | 22.92 | 23.08 | 1,726,571 | -0.22(-0.93%) |
Dec 18, 2018 | 23.49 | 23.58 | 23.15 | 23.30 | 665,341 | -0.06(-0.26%) |
Dec 17, 2018 | 23.89 | 23.89 | 23.22 | 23.36 | 2,743,622 | -0.59(-2.47%) |
Dec 14, 2018 | 24.04 | 24.24 | 23.87 | 23.95 | 473,558 | -0.30(-1.26%) |
Dec 13, 2018 | 24.54 | 24.60 | 24.13 | 24.26 | 334,812 | -0.16(-0.64%) |
Dec 12, 2018 | 24.48 | 24.65 | 24.35 | 24.41 | 597,024 | +0.16(+0.65%) |
Dec 11, 2018 | 24.51 | 24.68 | 24.17 | 24.26 | 334,801 | +0.02(+0.07%) |
Dec 10, 2018 | 24.13 | 24.31 | 23.74 | 24.24 | 724,112 | +0.08(+0.32%) |
Dec 07, 2018 | 24.63 | 24.83 | 24.05 | 24.16 | 788,958 | -0.51(-2.08%) |
Dec 06, 2018 | 24.23 | 24.70 | 24.05 | 24.67 | 1,267,209 | +0.10(+0.43%) |
Dec 04, 2018 | 25.26 | 25.39 | 24.53 | 24.57 | 794,697 | -0.73(-2.89%) |
Dec 03, 2018 | 25.44 | 25.49 | 25.08 | 25.30 | 1,866,290 | +0.29(+1.15%) |
Nov 30, 2018 | 24.98 | 25.19 | 24.93 | 25.01 | 2,986,887 | +0.07(+0.28%) |
Nov 29, 2018 | 25.00 | 25.08 | 24.86 | 24.94 | 506,943 | -0.14(-0.56%) |
Nov 28, 2018 | 24.83 | 25.10 | 24.69 | 25.08 | 1,848,189 | +0.39(+1.59%) |
Nov 27, 2018 | 24.38 | 24.76 | 24.38 | 24.69 | 339,807 | +0.19(+0.78%) |
Nov 26, 2018 | 24.28 | 24.54 | 24.28 | 24.50 | 418,983 | +0.37(+1.55%) |
Nov 23, 2018 | 24.04 | 24.32 | 24.04 | 24.13 | 107,658 | -0.08(-0.32%) |
Nov 21, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.16(+0.65%) | |
Nov 20, 2018 | 24.30 | 24.39 | 23.94 | 24.05 | 1,225,324 | -0.56(-2.27%) |
Nov 19, 2018 | 24.81 | 24.97 | 24.51 | 24.60 | 1,058,104 | -0.25(-1.02%) |
Nov 16, 2018 | 24.60 | 24.96 | 24.57 | 24.86 | 303,807 | +0.13(+0.53%) |
Nov 15, 2018 | 24.39 | 24.73 | 24.32 | 24.73 | 537,597 | +0.31(+1.28%) |
Nov 14, 2018 | 24.65 | 24.72 | 24.33 | 24.41 | 1,191,333 | -0.09(-0.36%) |
Nov 13, 2018 | 24.63 | 24.84 | 24.45 | 24.50 | 721,384 | -0.10(-0.39%) |
Nov 12, 2018 | 25.00 | 25.01 | 24.55 | 24.60 | 541,254 | -0.52(-2.08%) |
Nov 09, 2018 | 25.35 | 25.35 | 24.87 | 25.12 | 440,159 | -0.36(-1.40%) |
Nov 08, 2018 | 25.40 | 25.73 | 25.32 | 25.48 | 1,354,126 | -0.03(-0.14%) |
Nov 07, 2018 | 25.21 | 25.54 | 25.13 | 25.51 | 276,075 | +0.45(+1.81%) |
Nov 06, 2018 | 24.90 | 25.08 | 24.84 | 25.06 | 557,877 | +0.12(+0.49%) |
Nov 05, 2018 | 24.94 | 25.06 | 24.81 | 24.94 | 325,570 | +0.03(+0.11%) |
Nov 02, 2018 | 24.81 | 25.04 | 24.72 | 24.91 | 351,553 | +0.17(+0.70%) |
Nov 01, 2018 | 24.68 | 24.78 | 24.54 | 24.74 | 378,064 | +0.17(+0.67%) |
Oct 31, 2018 | 24.45 | 24.84 | 24.43 | 24.57 | 1,521,932 | +0.37(+1.51%) |
Oct 30, 2018 | 23.67 | 24.27 | 23.67 | 24.20 | 710,939 | +0.51(+2.17%) |
Oct 29, 2018 | 24.04 | 24.29 | 23.37 | 23.69 | 702,863 | -0.05(-0.22%) |
Oct 26, 2018 | 24.02 | 24.14 | 23.56 | 23.74 | 895,010 | -0.60(-2.47%) |
Oct 25, 2018 | 24.27 | 24.47 | 24.24 | 24.34 | 683,577 | +0.25(+1.05%) |
Oct 24, 2018 | 24.76 | 24.83 | 24.06 | 24.09 | 783,975 | -0.88(-3.52%) |
Oct 23, 2018 | 24.68 | 25.13 | 24.47 | 24.97 | 537,624 | +0.12(+0.49%) |
Oct 22, 2018 | 24.87 | 25.07 | 24.82 | 24.85 | 197,685 | +0.02(+0.07%) |
Oct 19, 2018 | 24.89 | 25.10 | 24.77 | 24.83 | 398,955 | -0.01(-0.04%) |
Oct 18, 2018 | 24.99 | 25.12 | 24.69 | 24.84 | 663,002 | -0.16(-0.63%) |
Oct 17, 2018 | 24.89 | 25.05 | 24.71 | 25.00 | 505,808 | +0.12(+0.49%) |
Oct 16, 2018 | 24.61 | 24.91 | 24.46 | 24.87 | 211,353 | +0.45(+1.86%) |
Oct 15, 2018 | 24.51 | 24.67 | 24.37 | 24.42 | 379,749 | -0.07(-0.28%) |
Oct 12, 2018 | 24.46 | 24.54 | 24.13 | 24.49 | 364,867 | +0.42(+1.74%) |
Oct 11, 2018 | 24.55 | 24.72 | 24.00 | 24.07 | 863,018 | -0.61(-2.47%) |
Oct 10, 2018 | 25.35 | 25.53 | 24.65 | 24.68 | 452,558 | -0.70(-2.75%) |
Oct 09, 2018 | 25.35 | 25.54 | 25.30 | 25.38 | 257,624 | -0.02(-0.07%) |
Oct 08, 2018 | 25.51 | 25.55 | 25.24 | 25.40 | 2,218,128 | -0.19(-0.75%) |
Oct 05, 2018 | 25.90 | 25.96 | 25.43 | 25.59 | 285,673 | -0.28(-1.08%) |
Oct 04, 2018 | 25.88 | 25.97 | 25.72 | 25.87 | 343,966 | -0.09(-0.34%) |
Oct 03, 2018 | 25.93 | 26.12 | 25.90 | 25.96 | 237,145 | +0.06(+0.24%) |
Oct 02, 2018 | 25.82 | 25.97 | 25.78 | 25.89 | 363,470 | +0.08(+0.30%) |