Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.41 | 21.44 | 20.80 | 21.33 | 10,470,177 | -0.41(-1.91%) |
Dec 28, 2018 | 21.85 | 21.89 | 21.54 | 21.74 | 6,941,822 | +0.72(+3.44%) |
Dec 27, 2018 | 20.77 | 21.03 | 20.53 | 21.02 | 5,255,223 | +0.11(+0.52%) |
Dec 26, 2018 | 20.67 | 20.92 | 20.16 | 20.91 | 4,646,393 | +0.24(+1.17%) |
Dec 24, 2018 | 20.88 | 20.98 | 20.57 | 20.67 | 3,861,356 | +0.11(+0.54%) |
Dec 21, 2018 | 20.95 | 21.07 | 20.48 | 20.55 | 7,659,152 | -0.47(-2.22%) |
Dec 20, 2018 | 21.41 | 21.47 | 20.81 | 21.02 | 6,334,630 | +0.14(+0.66%) |
Dec 19, 2018 | 21.21 | 21.37 | 20.71 | 20.88 | 6,021,771 | -0.24(-1.15%) |
Dec 18, 2018 | 21.54 | 21.55 | 21.07 | 21.13 | 4,277,695 | -0.34(-1.59%) |
Dec 17, 2018 | 21.88 | 21.94 | 21.36 | 21.47 | 3,789,900 | -0.24(-1.09%) |
Dec 14, 2018 | 21.79 | 21.96 | 21.65 | 21.70 | 4,056,459 | -0.56(-2.53%) |
Dec 13, 2018 | 22.44 | 22.53 | 22.04 | 22.27 | 4,896,329 | -0.26(-1.14%) |
Dec 12, 2018 | 22.73 | 22.94 | 22.51 | 22.52 | 5,999,308 | +0.46(+2.08%) |
Dec 11, 2018 | 22.82 | 22.82 | 21.98 | 22.06 | 7,731,483 | -0.44(-1.95%) |
Dec 10, 2018 | 22.67 | 22.67 | 22.31 | 22.50 | 6,131,205 | +0.39(+1.78%) |
Dec 07, 2018 | 22.55 | 22.61 | 22.00 | 22.11 | 4,675,605 | -0.58(-2.57%) |
Dec 06, 2018 | 22.98 | 23.03 | 22.31 | 22.69 | 7,800,188 | +0.23(+1.02%) |
Dec 04, 2018 | 23.13 | 23.18 | 22.44 | 22.46 | 5,383,309 | -0.85(-3.63%) |
Dec 03, 2018 | 23.27 | 23.38 | 23.16 | 23.31 | 3,991,656 | +0.43(+1.89%) |
Nov 30, 2018 | 23.05 | 23.11 | 22.62 | 22.88 | 5,567,133 | -0.40(-1.72%) |
Nov 29, 2018 | 23.34 | 23.64 | 23.18 | 23.28 | 4,940,042 | -0.03(-0.14%) |
Nov 28, 2018 | 23.09 | 23.32 | 22.77 | 23.31 | 8,933,968 | +0.73(+3.25%) |
Nov 27, 2018 | 23.00 | 23.02 | 22.55 | 22.58 | 6,868,074 | -0.30(-1.32%) |
Nov 26, 2018 | 22.74 | 22.90 | 22.69 | 22.88 | 4,070,812 | +0.05(+0.20%) |
Nov 23, 2018 | 23.22 | 23.27 | 22.70 | 22.83 | 5,690,291 | +0.14(+0.61%) |
Nov 21, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.26(+1.17%) | |
Nov 20, 2018 | 22.96 | 23.09 | 22.38 | 22.43 | 12,993,689 | -0.28(-1.24%) |
Nov 19, 2018 | 22.95 | 23.13 | 22.59 | 22.71 | 7,873,751 | +0.05(+0.23%) |
Nov 16, 2018 | 22.87 | 23.12 | 22.53 | 22.66 | 11,245,078 | -0.42(-1.82%) |
Nov 15, 2018 | 23.85 | 23.89 | 22.88 | 23.08 | 14,732,573 | -0.87(-3.64%) |
Nov 14, 2018 | 24.67 | 24.71 | 23.78 | 23.95 | 6,367,252 | -0.35(-1.43%) |
Nov 13, 2018 | 24.71 | 24.75 | 24.12 | 24.30 | 11,918,673 | -0.68(-2.73%) |
Nov 12, 2018 | 25.44 | 25.60 | 24.96 | 24.98 | 13,442,888 | -2.41(-8.79%) |
Nov 09, 2018 | 28.73 | 28.81 | 27.21 | 27.39 | 7,635,069 | -1.21(-4.24%) |
Nov 08, 2018 | 29.12 | 29.23 | 28.53 | 28.60 | 4,245,036 | -1.02(-3.45%) |
Nov 07, 2018 | 29.70 | 29.74 | 29.39 | 29.63 | 3,346,664 | +0.91(+3.18%) |
Nov 06, 2018 | 28.28 | 28.81 | 28.07 | 28.72 | 3,700,727 | -0.28(-0.95%) |
Nov 05, 2018 | 29.21 | 29.44 | 28.96 | 28.99 | 2,967,914 | +0.45(+1.56%) |
Nov 02, 2018 | 28.64 | 28.91 | 28.29 | 28.55 | 2,696,989 | -0.52(-1.78%) |
Nov 01, 2018 | 28.81 | 29.23 | 28.76 | 29.06 | 2,628,353 | +0.59(+2.07%) |
Oct 31, 2018 | 28.72 | 28.72 | 28.34 | 28.47 | 2,929,015 | -0.27(-0.94%) |
Oct 30, 2018 | 29.06 | 29.29 | 28.64 | 28.74 | 3,813,887 | -1.02(-3.42%) |
Oct 29, 2018 | 30.42 | 30.44 | 29.58 | 29.76 | 4,633,670 | -0.30(-1.00%) |
Oct 26, 2018 | 30.22 | 30.43 | 29.90 | 30.06 | 6,651,477 | -0.23(-0.76%) |
Oct 25, 2018 | 30.07 | 30.51 | 29.83 | 30.29 | 5,501,275 | +0.50(+1.67%) |
Oct 24, 2018 | 30.05 | 30.05 | 29.73 | 29.79 | 4,778,616 | -0.07(-0.22%) |
Oct 23, 2018 | 29.94 | 30.19 | 29.40 | 29.86 | 6,746,313 | +1.34(+4.69%) |
Oct 22, 2018 | 28.68 | 28.77 | 28.44 | 28.52 | 5,082,040 | +0.11(+0.39%) |
Oct 19, 2018 | 27.99 | 28.47 | 27.97 | 28.41 | 3,444,629 | +0.59(+2.12%) |
Oct 18, 2018 | 27.73 | 28.37 | 27.69 | 27.82 | 4,898,857 | -0.45(-1.58%) |
Oct 17, 2018 | 28.11 | 28.58 | 28.06 | 28.26 | 7,480,503 | +0.76(+2.77%) |
Oct 16, 2018 | 28.36 | 28.36 | 27.35 | 27.50 | 6,038,219 | -0.98(-3.43%) |
Oct 15, 2018 | 28.40 | 28.79 | 28.37 | 28.48 | 5,908,334 | +0.09(+0.32%) |
Oct 12, 2018 | 28.82 | 28.83 | 28.09 | 28.39 | 6,040,714 | -0.70(-2.41%) |
Oct 11, 2018 | 29.92 | 29.98 | 28.88 | 29.09 | 5,960,220 | -0.38(-1.29%) |
Oct 10, 2018 | 29.63 | 30.12 | 29.46 | 29.47 | 6,970,366 | +0.29(+0.99%) |
Oct 09, 2018 | 29.13 | 29.42 | 28.99 | 29.18 | 7,455,609 | -0.07(-0.25%) |
Oct 08, 2018 | 29.44 | 29.54 | 28.56 | 29.25 | 10,541,876 | -0.15(-0.51%) |
Oct 05, 2018 | 29.46 | 29.63 | 29.33 | 29.40 | 3,264,006 | -0.23(-0.77%) |
Oct 04, 2018 | 29.29 | 29.66 | 29.25 | 29.63 | 1,964,472 | -0.15(-0.50%) |
Oct 03, 2018 | 30.22 | 30.31 | 29.73 | 29.78 | 2,625,523 | -0.24(-0.80%) |
Oct 02, 2018 | 29.66 | 30.12 | 29.61 | 30.02 | 2,575,095 | +0.46(+1.55%) |