Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.32 | 21.38 | 21.17 | 21.29 | 3,637,584 | +0.10(+0.46%) |
Dec 28, 2018 | 21.25 | 21.34 | 21.10 | 21.19 | 4,765,620 | +0.12(+0.59%) |
Dec 27, 2018 | 20.77 | 21.14 | 20.62 | 21.07 | 7,488,837 | -0.10(-0.46%) |
Dec 26, 2018 | 20.67 | 21.16 | 20.34 | 21.16 | 4,663,796 | +0.64(+3.12%) |
Dec 24, 2018 | 20.72 | 20.82 | 20.52 | 20.52 | 2,268,678 | -0.29(-1.41%) |
Dec 21, 2018 | 21.23 | 21.36 | 20.78 | 20.82 | 4,492,784 | -0.44(-2.09%) |
Dec 20, 2018 | 21.46 | 21.63 | 21.14 | 21.26 | 6,261,133 | -0.20(-0.95%) |
Dec 19, 2018 | 21.88 | 22.03 | 21.46 | 21.46 | 4,686,728 | -0.26(-1.19%) |
Dec 18, 2018 | 21.79 | 21.92 | 21.68 | 21.72 | 3,300,492 | -0.00(-0.00%) |
Dec 17, 2018 | 22.10 | 22.15 | 21.68 | 21.72 | 5,411,359 | -0.45(-2.01%) |
Dec 14, 2018 | 22.16 | 22.37 | 22.13 | 22.17 | 3,062,085 | -0.26(-1.17%) |
Dec 13, 2018 | 22.47 | 22.64 | 22.40 | 22.43 | 2,154,360 | -0.04(-0.19%) |
Dec 12, 2018 | 22.47 | 22.70 | 22.47 | 22.47 | 2,853,163 | +0.24(+1.10%) |
Dec 11, 2018 | 22.58 | 22.72 | 22.20 | 22.23 | 4,468,431 | -0.09(-0.39%) |
Dec 10, 2018 | 22.43 | 22.51 | 22.14 | 22.32 | 4,299,370 | -0.23(-1.01%) |
Dec 07, 2018 | 22.77 | 23.07 | 22.52 | 22.54 | 4,753,172 | -0.12(-0.54%) |
Dec 06, 2018 | 22.66 | 22.71 | 22.33 | 22.67 | 5,813,082 | -0.44(-1.89%) |
Dec 04, 2018 | 23.43 | 23.52 | 23.09 | 23.10 | 3,429,896 | -0.41(-1.75%) |
Dec 03, 2018 | 23.72 | 23.79 | 23.37 | 23.51 | 2,750,789 | +0.24(+1.01%) |
Nov 30, 2018 | 23.08 | 23.28 | 23.00 | 23.28 | 2,588,873 | +0.01(+0.04%) |
Nov 29, 2018 | 23.20 | 23.37 | 23.17 | 23.27 | 2,813,397 | +0.03(+0.15%) |
Nov 28, 2018 | 22.88 | 23.23 | 22.77 | 23.23 | 3,102,123 | +0.38(+1.68%) |
Nov 27, 2018 | 22.90 | 23.01 | 22.73 | 22.85 | 3,242,429 | -0.18(-0.80%) |
Nov 26, 2018 | 23.09 | 23.24 | 22.98 | 23.03 | 2,259,540 | +0.17(+0.76%) |
Nov 23, 2018 | 22.95 | 23.02 | 22.86 | 22.86 | 877,529 | -0.31(-1.36%) |
Nov 21, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.52(+2.28%) | |
Nov 20, 2018 | 22.94 | 23.02 | 22.59 | 22.66 | 3,114,974 | -0.54(-2.33%) |
Nov 19, 2018 | 23.31 | 23.37 | 23.13 | 23.20 | 2,105,678 | -0.17(-0.75%) |
Nov 16, 2018 | 23.30 | 23.44 | 23.24 | 23.37 | 1,652,864 | +0.05(+0.22%) |
Nov 15, 2018 | 23.09 | 23.42 | 23.09 | 23.32 | 2,668,473 | +0.11(+0.49%) |
Nov 14, 2018 | 23.25 | 23.42 | 23.04 | 23.21 | 2,728,049 | +0.07(+0.30%) |
Nov 13, 2018 | 23.19 | 23.38 | 23.09 | 23.14 | 2,426,997 | -0.03(-0.11%) |
Nov 12, 2018 | 23.39 | 23.40 | 23.15 | 23.16 | 3,080,542 | -0.24(-1.01%) |
Nov 09, 2018 | 23.44 | 23.47 | 23.30 | 23.40 | 2,226,783 | -0.20(-0.85%) |
Nov 08, 2018 | 23.71 | 23.77 | 23.51 | 23.60 | 2,547,242 | -0.10(-0.44%) |
Nov 07, 2018 | 23.76 | 23.79 | 23.61 | 23.71 | 1,830,134 | +0.15(+0.63%) |
Nov 06, 2018 | 23.46 | 23.58 | 23.42 | 23.56 | 3,365,339 | +0.06(+0.26%) |
Nov 05, 2018 | 23.60 | 23.64 | 23.37 | 23.50 | 3,710,756 | +0.13(+0.56%) |
Nov 02, 2018 | 23.53 | 23.55 | 23.21 | 23.37 | 3,053,273 | -0.04(-0.19%) |
Nov 01, 2018 | 23.28 | 23.43 | 23.24 | 23.41 | 4,152,297 | +0.24(+1.06%) |
Oct 31, 2018 | 23.16 | 23.29 | 23.09 | 23.16 | 8,130,858 | +0.16(+0.68%) |
Oct 30, 2018 | 22.66 | 23.01 | 22.65 | 23.01 | 4,407,577 | +0.33(+1.46%) |
Oct 29, 2018 | 23.08 | 23.17 | 22.51 | 22.68 | 4,355,530 | -0.27(-1.18%) |
Oct 26, 2018 | 22.69 | 23.09 | 22.54 | 22.95 | 4,403,557 | -0.09(-0.38%) |
Oct 25, 2018 | 23.23 | 23.23 | 22.99 | 23.03 | 2,663,693 | +0.01(+0.04%) |
Oct 24, 2018 | 23.49 | 23.58 | 23.03 | 23.03 | 4,036,431 | -0.50(-2.12%) |
Oct 23, 2018 | 23.43 | 23.60 | 23.20 | 23.52 | 3,297,673 | -0.19(-0.81%) |
Oct 22, 2018 | 23.65 | 23.80 | 23.59 | 23.72 | 2,880,958 | -0.04(-0.18%) |
Oct 19, 2018 | 23.76 | 23.92 | 23.66 | 23.76 | 2,342,712 | +0.08(+0.33%) |
Oct 18, 2018 | 23.91 | 23.93 | 23.64 | 23.68 | 2,231,848 | -0.36(-1.49%) |
Oct 17, 2018 | 24.09 | 24.10 | 23.92 | 24.04 | 2,405,729 | -0.17(-0.69%) |
Oct 16, 2018 | 24.00 | 24.21 | 23.93 | 24.20 | 3,723,606 | +0.37(+1.54%) |
Oct 15, 2018 | 23.79 | 23.97 | 23.75 | 23.84 | 2,139,060 | +0.01(+0.04%) |
Oct 12, 2018 | 23.99 | 23.99 | 23.64 | 23.83 | 3,743,692 | +0.12(+0.52%) |
Oct 11, 2018 | 23.87 | 24.01 | 23.67 | 23.71 | 6,184,735 | -0.32(-1.35%) |
Oct 10, 2018 | 24.74 | 24.74 | 24.03 | 24.03 | 4,187,728 | -0.77(-3.10%) |
Oct 09, 2018 | 24.76 | 24.87 | 24.69 | 24.80 | 2,532,243 | -0.04(-0.18%) |
Oct 08, 2018 | 24.76 | 24.90 | 24.70 | 24.84 | 3,130,079 | -0.09(-0.35%) |
Oct 05, 2018 | 25.10 | 25.11 | 24.86 | 24.93 | 2,623,434 | -0.15(-0.59%) |
Oct 04, 2018 | 25.17 | 25.27 | 24.93 | 25.08 | 2,418,360 | -0.22(-0.86%) |
Oct 03, 2018 | 25.30 | 25.37 | 25.21 | 25.30 | 4,368,768 | +0.06(+0.24%) |
Oct 02, 2018 | 25.37 | 25.37 | 25.17 | 25.24 | 2,905,804 | -0.21(-0.82%) |