Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.73 | 20.94 | 20.64 | 20.85 | 5,024,409 | +0.20(+0.97%) |
Dec 28, 2018 | 20.70 | 21.08 | 20.59 | 20.64 | 6,362,123 | +0.10(+0.47%) |
Dec 27, 2018 | 20.09 | 20.56 | 19.99 | 20.55 | 7,433,168 | -0.02(-0.11%) |
Dec 26, 2018 | 19.62 | 20.59 | 19.24 | 20.57 | 5,417,230 | +1.06(+5.42%) |
Dec 24, 2018 | 19.81 | 20.01 | 19.50 | 19.51 | 3,848,375 | -0.41(-2.06%) |
Dec 21, 2018 | 20.44 | 20.58 | 19.80 | 19.92 | 9,469,590 | -0.60(-2.94%) |
Dec 20, 2018 | 21.01 | 21.26 | 20.32 | 20.53 | 9,252,668 | -0.72(-3.40%) |
Dec 19, 2018 | 21.70 | 21.93 | 21.08 | 21.25 | 7,636,513 | -0.31(-1.45%) |
Dec 18, 2018 | 21.63 | 21.88 | 21.41 | 21.56 | 10,236,006 | -0.17(-0.79%) |
Dec 17, 2018 | 22.01 | 22.13 | 21.61 | 21.73 | 5,775,108 | -0.32(-1.45%) |
Dec 14, 2018 | 22.61 | 22.61 | 21.87 | 22.05 | 6,041,715 | -0.80(-3.52%) |
Dec 13, 2018 | 23.01 | 23.23 | 22.69 | 22.86 | 6,240,558 | -0.23(-1.00%) |
Dec 12, 2018 | 23.04 | 23.43 | 23.03 | 23.09 | 4,635,385 | +0.36(+1.57%) |
Dec 11, 2018 | 23.53 | 23.79 | 22.68 | 22.73 | 6,654,722 | -0.49(-2.12%) |
Dec 10, 2018 | 23.11 | 23.49 | 22.62 | 23.22 | 8,660,746 | -0.26(-1.11%) |
Dec 07, 2018 | 23.35 | 24.12 | 23.28 | 23.48 | 7,710,033 | +0.55(+2.41%) |
Dec 06, 2018 | 23.69 | 23.73 | 22.78 | 22.93 | 9,085,870 | -1.01(-4.20%) |
Dec 04, 2018 | 24.16 | 24.43 | 23.93 | 23.94 | 6,064,793 | -0.28(-1.14%) |
Dec 03, 2018 | 24.58 | 24.92 | 23.82 | 24.21 | 7,748,897 | +0.15(+0.62%) |
Nov 30, 2018 | 24.04 | 24.29 | 23.94 | 24.07 | 6,483,013 | -0.11(-0.46%) |
Nov 29, 2018 | 24.07 | 24.42 | 24.04 | 24.18 | 6,533,054 | +0.18(+0.77%) |
Nov 28, 2018 | 23.96 | 24.08 | 23.59 | 23.99 | 6,729,980 | -0.01(-0.06%) |
Nov 27, 2018 | 23.92 | 24.18 | 23.88 | 24.01 | 6,014,058 | +0.01(+0.03%) |
Nov 26, 2018 | 24.16 | 24.33 | 23.84 | 24.00 | 6,027,602 | -0.09(-0.37%) |
Nov 23, 2018 | 24.47 | 24.76 | 23.94 | 24.09 | 6,387,413 | -0.68(-2.74%) |
Nov 21, 2018 | 24.77 | 24.77 | 24.77 | 0 | +1.05(+4.45%) | |
Nov 20, 2018 | 23.70 | 23.85 | 23.44 | 23.71 | 10,213,966 | -0.46(-1.89%) |
Nov 19, 2018 | 24.23 | 24.40 | 23.84 | 24.17 | 6,227,780 | -0.30(-1.23%) |
Nov 16, 2018 | 24.83 | 24.91 | 24.44 | 24.47 | 5,850,053 | -0.24(-0.95%) |
Nov 15, 2018 | 24.55 | 24.86 | 24.44 | 24.71 | 6,705,570 | +0.08(+0.33%) |
Nov 14, 2018 | 24.31 | 24.80 | 24.25 | 24.63 | 7,188,030 | +0.65(+2.70%) |
Nov 13, 2018 | 24.55 | 24.76 | 23.91 | 23.98 | 6,788,617 | -0.71(-2.90%) |
Nov 12, 2018 | 24.98 | 25.00 | 24.61 | 24.69 | 6,264,248 | -0.10(-0.42%) |
Nov 09, 2018 | 24.82 | 25.05 | 24.52 | 24.80 | 6,394,739 | -0.35(-1.38%) |
Nov 08, 2018 | 25.81 | 25.85 | 24.97 | 25.14 | 6,377,346 | -0.77(-2.99%) |
Nov 07, 2018 | 25.77 | 26.07 | 25.67 | 25.92 | 7,000,266 | +0.60(+2.36%) |
Nov 06, 2018 | 25.18 | 25.44 | 25.06 | 25.32 | 4,733,704 | +0.21(+0.85%) |
Nov 05, 2018 | 24.98 | 25.25 | 24.89 | 25.11 | 3,779,863 | +0.37(+1.49%) |
Nov 02, 2018 | 24.99 | 25.30 | 24.61 | 24.74 | 5,129,140 | -0.07(-0.30%) |
Nov 01, 2018 | 24.90 | 25.36 | 24.42 | 24.81 | 7,374,264 | +0.26(+1.05%) |
Oct 31, 2018 | 24.89 | 25.06 | 24.47 | 24.55 | 5,577,427 | +0.13(+0.54%) |
Oct 30, 2018 | 24.34 | 24.68 | 24.22 | 24.42 | 7,792,656 | -0.04(-0.18%) |
Oct 29, 2018 | 25.29 | 25.29 | 24.17 | 24.47 | 6,110,600 | -0.51(-2.04%) |
Oct 26, 2018 | 24.44 | 25.14 | 24.28 | 24.97 | 5,671,385 | +0.21(+0.83%) |
Oct 25, 2018 | 24.85 | 25.00 | 24.66 | 24.77 | 5,340,176 | +0.26(+1.05%) |
Oct 24, 2018 | 25.50 | 25.54 | 24.51 | 24.51 | 7,327,668 | -0.88(-3.48%) |
Oct 23, 2018 | 25.69 | 25.75 | 25.17 | 25.39 | 6,075,264 | -0.74(-2.85%) |
Oct 22, 2018 | 26.48 | 26.53 | 26.04 | 26.14 | 5,077,213 | -0.19(-0.73%) |
Oct 19, 2018 | 26.20 | 26.47 | 26.06 | 26.33 | 6,245,510 | +0.16(+0.62%) |
Oct 18, 2018 | 26.42 | 26.57 | 26.04 | 26.17 | 6,545,153 | -0.53(-1.99%) |
Oct 17, 2018 | 26.91 | 27.00 | 26.49 | 26.70 | 5,137,584 | -0.42(-1.55%) |
Oct 16, 2018 | 27.23 | 27.36 | 26.95 | 27.12 | 3,850,658 | -0.01(-0.05%) |
Oct 15, 2018 | 27.16 | 27.47 | 26.99 | 27.13 | 4,598,103 | +0.13(+0.46%) |
Oct 12, 2018 | 26.68 | 27.13 | 26.55 | 27.01 | 6,175,237 | +0.80(+3.04%) |
Oct 11, 2018 | 27.33 | 27.52 | 26.18 | 26.21 | 7,740,740 | -1.33(-4.82%) |
Oct 10, 2018 | 28.80 | 28.80 | 27.49 | 27.54 | 6,484,107 | -1.19(-4.13%) |
Oct 09, 2018 | 29.04 | 29.18 | 28.70 | 28.73 | 4,562,385 | -0.18(-0.61%) |
Oct 08, 2018 | 28.63 | 29.07 | 28.55 | 28.90 | 4,088,134 | +0.03(+0.10%) |
Oct 05, 2018 | 29.48 | 29.51 | 28.80 | 28.87 | 5,232,787 | -0.61(-2.08%) |
Oct 04, 2018 | 29.22 | 29.54 | 29.06 | 29.48 | 8,131,202 | +0.21(+0.70%) |
Oct 03, 2018 | 29.03 | 29.48 | 28.81 | 29.28 | 5,889,205 | +0.30(+1.04%) |
Oct 02, 2018 | 29.32 | 29.33 | 28.81 | 28.98 | 3,973,130 | -0.34(-1.16%) |