Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.61 | 23.70 | 23.23 | 23.62 | 1,894,649 | +0.01(+0.06%) |
Dec 28, 2018 | 23.61 | 23.94 | 23.36 | 23.61 | 2,461,576 | +0.17(+0.72%) |
Dec 27, 2018 | 23.25 | 23.44 | 22.60 | 23.44 | 2,593,366 | +0.07(+0.28%) |
Dec 26, 2018 | 22.42 | 23.41 | 22.27 | 23.37 | 3,055,091 | +1.04(+4.67%) |
Dec 24, 2018 | 23.37 | 23.56 | 22.31 | 22.33 | 2,037,067 | -1.09(-4.64%) |
Dec 21, 2018 | 23.69 | 24.41 | 23.38 | 23.42 | 5,291,682 | -0.21(-0.89%) |
Dec 20, 2018 | 24.29 | 24.31 | 23.31 | 23.63 | 3,909,206 | -0.62(-2.55%) |
Dec 19, 2018 | 24.71 | 24.90 | 24.20 | 24.25 | 2,956,717 | -0.47(-1.89%) |
Dec 18, 2018 | 24.55 | 25.04 | 24.38 | 24.71 | 3,961,211 | +0.39(+1.62%) |
Dec 17, 2018 | 25.52 | 25.64 | 24.23 | 24.32 | 3,774,929 | -1.20(-4.71%) |
Dec 14, 2018 | 25.06 | 25.53 | 24.96 | 25.52 | 3,517,223 | +0.50(+1.98%) |
Dec 13, 2018 | 24.53 | 25.06 | 24.44 | 25.03 | 3,427,634 | +0.63(+2.58%) |
Dec 12, 2018 | 24.83 | 24.94 | 24.39 | 24.40 | 2,495,245 | -0.28(-1.13%) |
Dec 11, 2018 | 24.46 | 24.84 | 24.46 | 24.68 | 2,503,357 | +0.34(+1.41%) |
Dec 10, 2018 | 24.48 | 24.53 | 23.98 | 24.33 | 1,946,602 | -0.05(-0.21%) |
Dec 07, 2018 | 24.58 | 24.59 | 24.23 | 24.38 | 2,234,323 | -0.24(-0.99%) |
Dec 06, 2018 | 24.22 | 24.66 | 23.70 | 24.63 | 3,550,424 | +0.34(+1.39%) |
Dec 04, 2018 | 24.28 | 24.73 | 24.22 | 24.29 | 2,760,507 | +0.01(+0.06%) |
Dec 03, 2018 | 24.45 | 24.45 | 23.90 | 24.28 | 2,907,911 | -0.05(-0.21%) |
Nov 30, 2018 | 24.27 | 24.35 | 24.13 | 24.33 | 2,914,535 | +0.16(+0.65%) |
Nov 29, 2018 | 24.14 | 24.39 | 24.02 | 24.17 | 1,891,003 | -0.01(-0.03%) |
Nov 28, 2018 | 23.93 | 24.38 | 23.92 | 24.18 | 1,685,572 | +0.23(+0.96%) |
Nov 27, 2018 | 23.85 | 23.98 | 23.70 | 23.95 | 1,657,721 | +0.12(+0.51%) |
Nov 26, 2018 | 23.36 | 23.82 | 23.33 | 23.82 | 2,856,252 | +0.61(+2.62%) |
Nov 23, 2018 | 23.32 | 23.44 | 23.00 | 23.22 | 1,109,760 | -0.11(-0.46%) |
Nov 21, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.39(-1.63%) | |
Nov 20, 2018 | 23.95 | 24.40 | 23.70 | 23.71 | 2,884,633 | -0.25(-1.05%) |
Nov 19, 2018 | 24.29 | 24.42 | 23.83 | 23.96 | 2,227,362 | -0.29(-1.18%) |
Nov 16, 2018 | 23.58 | 24.40 | 23.58 | 24.25 | 4,183,073 | +0.59(+2.48%) |
Nov 15, 2018 | 23.42 | 23.70 | 22.88 | 23.66 | 3,078,821 | +0.15(+0.64%) |
Nov 14, 2018 | 23.63 | 23.72 | 23.39 | 23.51 | 3,418,476 | -0.03(-0.12%) |
Nov 13, 2018 | 23.47 | 23.63 | 23.32 | 23.54 | 2,030,182 | +0.14(+0.61%) |
Nov 12, 2018 | 23.41 | 23.64 | 23.37 | 23.39 | 2,274,157 | -0.07(-0.31%) |
Nov 09, 2018 | 23.12 | 23.59 | 23.09 | 23.47 | 2,461,387 | +0.34(+1.49%) |
Nov 08, 2018 | 22.96 | 23.13 | 22.82 | 23.12 | 1,715,664 | +0.11(+0.50%) |
Nov 07, 2018 | 22.88 | 23.03 | 22.58 | 23.01 | 1,652,598 | +0.28(+1.23%) |
Nov 06, 2018 | 22.70 | 22.84 | 22.57 | 22.73 | 1,896,379 | +0.08(+0.35%) |
Nov 05, 2018 | 22.44 | 22.75 | 22.36 | 22.65 | 1,732,656 | +0.32(+1.44%) |
Nov 02, 2018 | 22.70 | 22.79 | 21.98 | 22.33 | 2,667,922 | -0.29(-1.30%) |
Nov 01, 2018 | 22.01 | 22.62 | 21.84 | 22.62 | 2,742,593 | +0.70(+3.20%) |
Oct 31, 2018 | 22.69 | 22.76 | 21.91 | 21.92 | 3,972,169 | -0.72(-3.16%) |
Oct 30, 2018 | 22.53 | 22.90 | 22.31 | 22.64 | 3,203,066 | +0.17(+0.76%) |
Oct 29, 2018 | 21.93 | 22.69 | 21.93 | 22.46 | 4,329,318 | +0.64(+2.92%) |
Oct 26, 2018 | 23.13 | 23.15 | 21.64 | 21.83 | 7,700,457 | -1.59(-6.79%) |
Oct 25, 2018 | 23.33 | 23.92 | 22.99 | 23.42 | 5,882,752 | +0.32(+1.40%) |
Oct 24, 2018 | 22.99 | 23.49 | 22.96 | 23.09 | 3,030,916 | +0.16(+0.69%) |
Oct 23, 2018 | 22.63 | 23.09 | 22.62 | 22.94 | 2,310,387 | +0.18(+0.79%) |
Oct 22, 2018 | 23.08 | 23.22 | 22.74 | 22.76 | 2,225,223 | -0.29(-1.24%) |
Oct 19, 2018 | 22.82 | 23.12 | 22.82 | 23.04 | 3,468,787 | +0.27(+1.19%) |
Oct 18, 2018 | 22.70 | 22.91 | 22.66 | 22.77 | 3,969,727 | +0.04(+0.19%) |
Oct 17, 2018 | 22.99 | 23.04 | 22.67 | 22.73 | 2,285,569 | -0.29(-1.28%) |
Oct 16, 2018 | 22.93 | 23.12 | 22.77 | 23.02 | 2,891,268 | +0.23(+1.01%) |
Oct 15, 2018 | 22.61 | 22.98 | 22.59 | 22.79 | 3,302,555 | +0.17(+0.76%) |
Oct 12, 2018 | 22.88 | 22.91 | 22.46 | 22.62 | 4,378,018 | +0.06(+0.29%) |
Oct 11, 2018 | 23.27 | 23.32 | 22.54 | 22.56 | 5,447,310 | -0.68(-2.93%) |
Oct 10, 2018 | 23.99 | 24.06 | 23.20 | 23.24 | 4,051,384 | -0.79(-3.28%) |
Oct 09, 2018 | 24.30 | 24.33 | 23.96 | 24.03 | 1,850,395 | -0.26(-1.06%) |
Oct 08, 2018 | 23.95 | 24.45 | 23.87 | 24.28 | 2,060,357 | +0.44(+1.86%) |
Oct 05, 2018 | 24.01 | 24.09 | 23.82 | 23.84 | 2,151,933 | -0.16(-0.69%) |
Oct 04, 2018 | 24.03 | 24.15 | 23.77 | 24.00 | 2,049,521 | -0.14(-0.56%) |
Oct 03, 2018 | 24.45 | 24.50 | 23.94 | 24.14 | 2,077,375 | -0.24(-1.00%) |
Oct 02, 2018 | 24.63 | 24.71 | 24.38 | 24.38 | 1,581,246 | -0.24(-0.96%) |