Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.54 | 24.58 | 24.50 | 24.58 | 6,052,450 | +0.04(+0.16%) |
Dec 28, 2018 | 24.50 | 24.56 | 24.46 | 24.54 | 6,015,150 | +0.12(+0.49%) |
Dec 27, 2018 | 24.46 | 24.52 | 24.34 | 24.42 | 8,588,601 | +0.12(+0.49%) |
Dec 26, 2018 | 24.44 | 24.52 | 24.24 | 24.30 | 9,310,430 | +0.00(+0.00%) |
Dec 24, 2018 | 24.24 | 24.36 | 24.22 | 24.30 | 6,625,650 | +0.24(+1.00%) |
Dec 21, 2018 | 24.18 | 24.18 | 24.02 | 24.06 | 9,433,100 | -0.12(-0.50%) |
Dec 20, 2018 | 24.18 | 24.28 | 24.06 | 24.18 | 15,420,403 | +0.36(+1.51%) |
Dec 19, 2018 | 23.98 | 24.12 | 23.80 | 23.82 | 7,679,283 | -0.10(-0.42%) |
Dec 18, 2018 | 23.90 | 23.96 | 23.88 | 23.92 | 6,260,968 | +0.04(+0.17%) |
Dec 17, 2018 | 23.78 | 23.92 | 23.76 | 23.88 | 6,464,024 | +0.14(+0.59%) |
Dec 14, 2018 | 23.66 | 23.78 | 23.63 | 23.74 | 6,489,550 | -0.10(-0.42%) |
Dec 13, 2018 | 23.80 | 23.84 | 23.76 | 23.84 | 5,803,058 | -0.04(-0.17%) |
Dec 12, 2018 | 23.86 | 23.92 | 23.84 | 23.88 | 4,918,576 | +0.06(+0.25%) |
Dec 11, 2018 | 23.84 | 23.90 | 23.78 | 23.82 | 5,113,420 | -0.02(-0.08%) |
Dec 10, 2018 | 23.86 | 23.90 | 23.80 | 23.84 | 6,647,708 | -0.08(-0.33%) |
Dec 07, 2018 | 23.82 | 23.96 | 23.82 | 23.92 | 5,381,850 | +0.20(+0.84%) |
Dec 06, 2018 | 23.80 | 23.86 | 23.69 | 23.72 | 6,582,680 | -0.02(-0.08%) |
Dec 04, 2018 | 23.78 | 23.80 | 23.70 | 23.74 | 6,714,800 | +0.16(+0.68%) |
Dec 03, 2018 | 23.62 | 23.68 | 23.56 | 23.58 | 8,700,058 | +0.16(+0.68%) |
Nov 30, 2018 | 23.40 | 23.44 | 23.32 | 23.42 | 5,438,250 | -0.04(-0.17%) |
Nov 29, 2018 | 23.48 | 23.56 | 23.42 | 23.46 | 5,969,867 | +0.06(+0.26%) |
Nov 28, 2018 | 23.26 | 23.52 | 23.22 | 23.40 | 7,707,286 | +0.12(+0.52%) |
Nov 27, 2018 | 23.40 | 23.44 | 23.22 | 23.28 | 5,133,864 | -0.16(-0.68%) |
Nov 26, 2018 | 23.46 | 23.48 | 23.42 | 23.44 | 4,352,424 | +0.00(+0.00%) |
Nov 23, 2018 | 23.46 | 23.50 | 23.42 | 23.44 | 2,749,300 | -0.06(-0.26%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.06(+0.26%) | |
Nov 20, 2018 | 23.50 | 23.50 | 23.38 | 23.44 | 7,477,383 | -0.02(-0.09%) |
Nov 19, 2018 | 23.42 | 23.50 | 23.38 | 23.46 | 4,831,996 | +0.06(+0.26%) |
Nov 16, 2018 | 23.46 | 23.48 | 23.38 | 23.40 | 4,725,200 | +0.16(+0.69%) |
Nov 15, 2018 | 23.26 | 23.30 | 23.22 | 23.24 | 6,085,647 | +0.02(+0.09%) |
Nov 14, 2018 | 23.02 | 23.32 | 22.98 | 23.22 | 7,254,419 | +0.20(+0.87%) |
Nov 13, 2018 | 23.06 | 23.10 | 22.98 | 23.02 | 6,866,468 | +0.00(+0.00%) |
Nov 12, 2018 | 23.10 | 23.12 | 23.02 | 23.02 | 6,363,256 | -0.18(-0.78%) |
Nov 09, 2018 | 23.20 | 23.26 | 23.12 | 23.20 | 8,441,700 | -0.24(-1.02%) |
Nov 08, 2018 | 23.46 | 23.52 | 23.40 | 23.44 | 5,264,328 | -0.06(-0.26%) |
Nov 07, 2018 | 23.56 | 23.58 | 23.48 | 23.50 | 4,770,417 | +0.00(+0.00%) |
Nov 06, 2018 | 23.60 | 23.62 | 23.46 | 23.50 | 6,317,755 | -0.10(-0.42%) |
Nov 05, 2018 | 23.58 | 23.64 | 23.54 | 23.60 | 5,255,834 | -0.04(-0.17%) |
Nov 02, 2018 | 23.62 | 23.70 | 23.58 | 23.64 | 8,171,600 | +0.00(+0.00%) |
Nov 01, 2018 | 23.56 | 23.72 | 23.54 | 23.64 | 10,838,192 | +0.30(+1.29%) |
Oct 31, 2018 | 23.30 | 23.34 | 23.22 | 23.34 | 5,691,311 | -0.12(-0.51%) |
Oct 30, 2018 | 23.46 | 23.52 | 23.42 | 23.46 | 6,053,340 | -0.10(-0.42%) |
Oct 29, 2018 | 23.58 | 23.62 | 23.47 | 23.56 | 8,211,394 | -0.08(-0.34%) |
Oct 26, 2018 | 23.68 | 23.84 | 23.62 | 23.64 | 11,127,200 | +0.04(+0.17%) |
Oct 25, 2018 | 23.64 | 23.66 | 23.54 | 23.60 | 7,411,729 | -0.02(-0.08%) |
Oct 24, 2018 | 23.60 | 23.64 | 23.52 | 23.62 | 8,208,152 | +0.04(+0.17%) |
Oct 23, 2018 | 23.74 | 23.76 | 23.58 | 23.58 | 8,809,000 | +0.14(+0.60%) |
Oct 22, 2018 | 23.42 | 23.46 | 23.39 | 23.44 | 4,093,266 | -0.06(-0.26%) |
Oct 19, 2018 | 23.56 | 23.56 | 23.50 | 23.50 | 5,072,900 | +0.00(+0.00%) |
Oct 18, 2018 | 23.46 | 23.59 | 23.42 | 23.50 | 6,126,202 | +0.06(+0.26%) |
Oct 17, 2018 | 23.48 | 23.58 | 23.44 | 23.44 | 6,958,947 | -0.06(-0.26%) |
Oct 16, 2018 | 23.62 | 23.64 | 23.48 | 23.50 | 7,892,303 | +0.00(+0.00%) |
Oct 15, 2018 | 23.54 | 23.61 | 23.48 | 23.50 | 11,034,666 | +0.14(+0.60%) |
Oct 12, 2018 | 23.42 | 23.45 | 23.32 | 23.36 | 6,850,400 | -0.08(-0.34%) |
Oct 11, 2018 | 23.16 | 23.52 | 23.12 | 23.44 | 12,933,886 | +0.56(+2.45%) |
Oct 10, 2018 | 22.78 | 22.90 | 22.74 | 22.88 | 7,931,822 | +0.04(+0.18%) |
Oct 09, 2018 | 22.76 | 22.84 | 22.68 | 22.84 | 8,308,608 | +0.06(+0.26%) |
Oct 08, 2018 | 22.76 | 22.80 | 22.68 | 22.78 | 7,869,693 | -0.28(-1.21%) |
Oct 05, 2018 | 23.06 | 23.12 | 23.00 | 23.06 | 9,478,700 | +0.08(+0.35%) |
Oct 04, 2018 | 23.08 | 23.14 | 22.95 | 22.98 | 6,085,653 | -0.02(-0.09%) |
Oct 03, 2018 | 23.08 | 23.12 | 22.94 | 23.00 | 9,399,532 | -0.06(-0.26%) |
Oct 02, 2018 | 23.04 | 23.18 | 23.02 | 23.06 | 5,401,376 | +0.26(+1.14%) |