Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.94 | 23.94 | 23.34 | 23.67 | 2,855,022 | -0.20(-0.84%) |
Dec 28, 2018 | 24.16 | 24.16 | 23.66 | 23.87 | 2,151,193 | +0.08(+0.35%) |
Dec 27, 2018 | 23.72 | 23.80 | 23.18 | 23.79 | 2,280,725 | -0.02(-0.10%) |
Dec 26, 2018 | 23.18 | 23.85 | 22.88 | 23.81 | 2,046,946 | +0.79(+3.45%) |
Dec 24, 2018 | 24.01 | 24.04 | 22.95 | 23.02 | 1,782,583 | -0.99(-4.13%) |
Dec 21, 2018 | 24.27 | 24.66 | 24.00 | 24.01 | 3,798,304 | -0.31(-1.29%) |
Dec 20, 2018 | 24.59 | 24.76 | 24.06 | 24.33 | 2,574,289 | -0.26(-1.08%) |
Dec 19, 2018 | 24.62 | 24.82 | 24.36 | 24.59 | 2,537,102 | -0.02(-0.07%) |
Dec 18, 2018 | 24.70 | 24.88 | 24.54 | 24.61 | 3,333,381 | +0.03(+0.13%) |
Dec 17, 2018 | 25.55 | 25.66 | 24.52 | 24.57 | 2,756,476 | -0.93(-3.63%) |
Dec 14, 2018 | 25.38 | 25.54 | 25.28 | 25.50 | 1,765,524 | +0.04(+0.16%) |
Dec 13, 2018 | 24.94 | 25.49 | 24.94 | 25.46 | 2,731,349 | +0.54(+2.16%) |
Dec 12, 2018 | 25.56 | 25.61 | 24.89 | 24.92 | 1,854,310 | -0.55(-2.17%) |
Dec 11, 2018 | 25.30 | 25.56 | 25.28 | 25.47 | 2,452,968 | +0.21(+0.85%) |
Dec 10, 2018 | 25.42 | 25.47 | 25.04 | 25.26 | 2,385,076 | -0.10(-0.39%) |
Dec 07, 2018 | 25.38 | 25.52 | 25.20 | 25.36 | 1,937,685 | -0.14(-0.55%) |
Dec 06, 2018 | 24.79 | 25.51 | 24.61 | 25.50 | 3,208,179 | +0.66(+2.66%) |
Dec 04, 2018 | 24.82 | 25.21 | 24.71 | 24.84 | 3,397,120 | +0.02(+0.07%) |
Dec 03, 2018 | 24.76 | 24.83 | 24.57 | 24.82 | 1,945,665 | +0.06(+0.23%) |
Nov 30, 2018 | 24.67 | 24.85 | 24.60 | 24.76 | 2,796,553 | +0.18(+0.74%) |
Nov 29, 2018 | 24.46 | 24.70 | 24.38 | 24.58 | 3,200,514 | +0.18(+0.75%) |
Nov 28, 2018 | 24.23 | 24.57 | 24.21 | 24.40 | 1,815,864 | +0.06(+0.24%) |
Nov 27, 2018 | 24.14 | 24.36 | 24.05 | 24.34 | 1,819,724 | +0.26(+1.06%) |
Nov 26, 2018 | 24.38 | 24.38 | 24.01 | 24.09 | 1,197,603 | -0.17(-0.72%) |
Nov 23, 2018 | 24.10 | 24.36 | 23.92 | 24.26 | 999,209 | +0.15(+0.62%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.13(+0.55%) | |
Nov 20, 2018 | 23.95 | 24.09 | 23.83 | 23.98 | 2,645,059 | -0.05(-0.21%) |
Nov 19, 2018 | 24.28 | 24.38 | 23.89 | 24.03 | 2,032,763 | -0.23(-0.95%) |
Nov 16, 2018 | 23.96 | 24.28 | 23.88 | 24.26 | 1,945,428 | +0.29(+1.21%) |
Nov 15, 2018 | 24.25 | 24.35 | 23.69 | 23.97 | 3,545,279 | -0.36(-1.46%) |
Nov 14, 2018 | 24.57 | 24.71 | 24.25 | 24.33 | 2,941,469 | -0.18(-0.74%) |
Nov 13, 2018 | 24.70 | 24.74 | 24.34 | 24.51 | 1,719,647 | -0.19(-0.77%) |
Nov 12, 2018 | 24.76 | 24.99 | 24.67 | 24.70 | 1,401,238 | -0.07(-0.27%) |
Nov 09, 2018 | 24.71 | 24.95 | 24.69 | 24.76 | 1,765,282 | +0.01(+0.03%) |
Nov 08, 2018 | 24.61 | 24.78 | 24.53 | 24.76 | 1,577,555 | +0.05(+0.20%) |
Nov 07, 2018 | 24.48 | 24.76 | 24.35 | 24.71 | 2,285,313 | +0.31(+1.25%) |
Nov 06, 2018 | 24.35 | 24.44 | 24.13 | 24.40 | 2,487,027 | +0.07(+0.27%) |
Nov 05, 2018 | 23.96 | 24.45 | 23.87 | 24.33 | 2,643,088 | +0.41(+1.69%) |
Nov 02, 2018 | 24.19 | 24.26 | 23.57 | 23.93 | 1,773,872 | -0.19(-0.79%) |
Nov 01, 2018 | 24.39 | 24.47 | 23.95 | 24.12 | 1,828,147 | +0.12(+0.52%) |
Oct 31, 2018 | 24.38 | 24.40 | 23.89 | 23.99 | 2,947,364 | -0.50(-2.06%) |
Oct 30, 2018 | 24.12 | 24.65 | 24.07 | 24.50 | 3,671,545 | +0.38(+1.58%) |
Oct 29, 2018 | 24.14 | 24.50 | 24.08 | 24.12 | 2,491,728 | +0.07(+0.31%) |
Oct 26, 2018 | 24.43 | 24.54 | 23.86 | 24.04 | 3,102,765 | -0.45(-1.86%) |
Oct 25, 2018 | 24.23 | 24.60 | 24.06 | 24.50 | 1,715,310 | +0.24(+0.99%) |
Oct 24, 2018 | 23.75 | 24.47 | 23.68 | 24.26 | 2,258,953 | +0.57(+2.41%) |
Oct 23, 2018 | 23.28 | 23.84 | 23.21 | 23.69 | 2,117,411 | +0.36(+1.56%) |
Oct 22, 2018 | 23.72 | 23.85 | 23.33 | 23.33 | 1,102,848 | -0.37(-1.57%) |
Oct 19, 2018 | 23.60 | 23.80 | 23.59 | 23.70 | 1,489,438 | +0.14(+0.60%) |
Oct 18, 2018 | 23.44 | 23.69 | 23.36 | 23.56 | 2,120,094 | +0.11(+0.46%) |
Oct 17, 2018 | 23.38 | 23.46 | 23.07 | 23.45 | 3,358,317 | +0.07(+0.28%) |
Oct 16, 2018 | 22.99 | 23.48 | 22.85 | 23.38 | 1,486,053 | +0.50(+2.20%) |
Oct 15, 2018 | 22.65 | 23.09 | 22.65 | 22.88 | 1,213,403 | +0.21(+0.91%) |
Oct 12, 2018 | 22.81 | 22.97 | 22.62 | 22.67 | 1,295,742 | +0.02(+0.11%) |
Oct 11, 2018 | 23.23 | 23.25 | 22.65 | 22.65 | 1,738,585 | -0.58(-2.49%) |
Oct 10, 2018 | 23.43 | 23.57 | 23.22 | 23.23 | 1,463,434 | -0.31(-1.30%) |
Oct 09, 2018 | 23.23 | 23.62 | 23.13 | 23.53 | 2,219,688 | +0.31(+1.32%) |
Oct 08, 2018 | 22.83 | 23.34 | 22.78 | 23.23 | 1,479,174 | +0.41(+1.81%) |
Oct 05, 2018 | 22.66 | 22.95 | 22.62 | 22.81 | 1,709,993 | +0.16(+0.69%) |
Oct 04, 2018 | 22.54 | 22.71 | 22.26 | 22.66 | 1,769,591 | +0.00(+0.00%) |
Oct 03, 2018 | 22.87 | 23.09 | 22.55 | 22.66 | 1,994,878 | -0.24(-1.05%) |
Oct 02, 2018 | 23.05 | 23.05 | 22.86 | 22.90 | 987,198 | -0.10(-0.43%) |