Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.75 | 22.87 | 21.99 | 22.38 | 3,159,523 | -0.22(-0.96%) |
Dec 28, 2018 | 22.86 | 22.97 | 22.43 | 22.60 | 3,139,908 | -0.12(-0.54%) |
Dec 27, 2018 | 22.92 | 23.11 | 21.87 | 22.72 | 3,865,120 | -0.62(-2.67%) |
Dec 26, 2018 | 22.70 | 23.35 | 22.38 | 23.34 | 4,602,607 | +0.80(+3.56%) |
Dec 24, 2018 | 22.12 | 22.70 | 21.82 | 22.54 | 3,068,763 | +0.31(+1.40%) |
Dec 21, 2018 | 22.50 | 22.87 | 22.20 | 22.23 | 6,762,137 | -0.25(-1.13%) |
Dec 20, 2018 | 22.90 | 22.92 | 22.13 | 22.48 | 4,686,005 | -0.46(-2.01%) |
Dec 19, 2018 | 23.19 | 23.90 | 22.64 | 22.95 | 4,934,374 | -0.21(-0.90%) |
Dec 18, 2018 | 23.37 | 23.65 | 22.86 | 23.15 | 4,945,351 | +0.00(+0.00%) |
Dec 17, 2018 | 23.16 | 23.59 | 22.85 | 23.15 | 3,481,085 | -0.05(-0.20%) |
Dec 14, 2018 | 23.58 | 23.88 | 23.07 | 23.20 | 2,636,594 | -0.59(-2.50%) |
Dec 13, 2018 | 24.48 | 24.63 | 23.76 | 23.80 | 2,263,151 | -0.57(-2.32%) |
Dec 12, 2018 | 24.14 | 24.73 | 24.00 | 24.36 | 4,734,565 | +0.49(+2.05%) |
Dec 11, 2018 | 24.52 | 24.64 | 23.75 | 23.87 | 2,952,328 | -0.30(-1.25%) |
Dec 10, 2018 | 24.24 | 24.62 | 23.64 | 24.17 | 2,563,732 | +0.00(+0.00%) |
Dec 07, 2018 | 24.77 | 25.27 | 24.13 | 24.17 | 2,688,759 | -0.69(-2.77%) |
Dec 06, 2018 | 24.83 | 24.96 | 24.21 | 24.86 | 3,727,275 | -0.28(-1.13%) |
Dec 04, 2018 | 26.63 | 26.65 | 25.13 | 25.14 | 2,535,549 | -1.52(-5.70%) |
Dec 03, 2018 | 26.80 | 27.00 | 26.35 | 26.66 | 2,971,547 | +0.41(+1.54%) |
Nov 30, 2018 | 26.25 | 26.40 | 25.96 | 26.26 | 2,831,261 | +0.06(+0.22%) |
Nov 29, 2018 | 26.33 | 26.54 | 26.14 | 26.20 | 2,454,922 | -0.24(-0.89%) |
Nov 28, 2018 | 26.14 | 26.45 | 25.60 | 26.44 | 3,852,671 | +0.39(+1.48%) |
Nov 27, 2018 | 26.13 | 26.30 | 25.85 | 26.05 | 2,395,346 | -0.16(-0.61%) |
Nov 26, 2018 | 26.07 | 26.23 | 25.79 | 26.21 | 2,218,836 | +0.42(+1.65%) |
Nov 23, 2018 | 25.56 | 25.92 | 25.54 | 25.79 | 560,993 | +0.05(+0.18%) |
Nov 21, 2018 | 25.74 | 25.74 | 25.74 | 0 | +0.32(+1.26%) | |
Nov 20, 2018 | 25.56 | 25.99 | 25.29 | 25.42 | 4,047,250 | -0.51(-1.96%) |
Nov 19, 2018 | 26.78 | 26.88 | 25.89 | 25.93 | 2,420,807 | -0.86(-3.20%) |
Nov 16, 2018 | 26.09 | 26.98 | 26.03 | 26.79 | 4,620,905 | +0.57(+2.16%) |
Nov 15, 2018 | 26.01 | 26.42 | 25.55 | 26.22 | 3,228,722 | +0.08(+0.32%) |
Nov 14, 2018 | 25.86 | 26.46 | 25.86 | 26.13 | 3,514,531 | +0.61(+2.40%) |
Nov 13, 2018 | 25.71 | 26.19 | 25.48 | 25.52 | 3,010,679 | -0.16(-0.62%) |
Nov 12, 2018 | 26.12 | 26.22 | 25.64 | 25.68 | 3,077,267 | -0.47(-1.80%) |
Nov 09, 2018 | 26.93 | 27.17 | 25.99 | 26.15 | 2,847,589 | -0.88(-3.24%) |
Nov 08, 2018 | 26.62 | 27.18 | 26.62 | 27.03 | 4,280,584 | +0.25(+0.95%) |
Nov 07, 2018 | 26.40 | 26.84 | 26.15 | 26.78 | 3,240,118 | +0.49(+1.87%) |
Nov 06, 2018 | 26.19 | 26.46 | 26.00 | 26.29 | 2,205,213 | +0.10(+0.40%) |
Nov 05, 2018 | 26.19 | 26.51 | 26.11 | 26.18 | 1,992,817 | -0.01(-0.04%) |
Nov 02, 2018 | 26.33 | 26.56 | 26.04 | 26.19 | 2,488,579 | +0.09(+0.36%) |
Nov 01, 2018 | 25.80 | 26.34 | 25.74 | 26.10 | 4,313,122 | +0.38(+1.47%) |
Oct 31, 2018 | 25.41 | 25.99 | 25.29 | 25.72 | 5,860,861 | +0.56(+2.21%) |
Oct 30, 2018 | 25.09 | 25.42 | 24.73 | 25.16 | 4,621,604 | +0.06(+0.23%) |
Oct 29, 2018 | 25.37 | 25.91 | 24.79 | 25.11 | 4,973,613 | +0.23(+0.91%) |
Oct 26, 2018 | 24.72 | 25.31 | 24.60 | 24.88 | 5,917,625 | -0.21(-0.83%) |
Oct 25, 2018 | 24.28 | 25.55 | 23.91 | 25.09 | 7,174,035 | +0.87(+3.58%) |
Oct 24, 2018 | 25.35 | 25.54 | 24.17 | 24.22 | 4,795,234 | -1.24(-4.85%) |
Oct 23, 2018 | 25.35 | 25.63 | 24.82 | 25.46 | 3,725,653 | -0.34(-1.32%) |
Oct 22, 2018 | 26.30 | 26.41 | 25.78 | 25.80 | 2,697,329 | -0.39(-1.48%) |
Oct 19, 2018 | 26.50 | 26.81 | 26.13 | 26.18 | 1,874,572 | -0.21(-0.79%) |
Oct 18, 2018 | 26.94 | 27.14 | 26.35 | 26.39 | 4,027,525 | -0.59(-2.20%) |
Oct 17, 2018 | 27.65 | 27.92 | 26.95 | 26.98 | 3,908,882 | -0.76(-2.75%) |
Oct 16, 2018 | 27.05 | 27.81 | 26.87 | 27.75 | 2,911,288 | +0.84(+3.12%) |
Oct 15, 2018 | 26.81 | 27.15 | 26.76 | 26.91 | 1,939,786 | +0.00(+0.00%) |
Oct 12, 2018 | 27.14 | 27.25 | 26.62 | 26.91 | 3,614,488 | +0.20(+0.74%) |
Oct 11, 2018 | 26.94 | 27.67 | 26.57 | 26.71 | 6,118,819 | -0.25(-0.94%) |
Oct 10, 2018 | 27.84 | 28.06 | 26.69 | 26.96 | 6,051,455 | -1.08(-3.83%) |
Oct 09, 2018 | 28.46 | 28.68 | 27.99 | 28.04 | 2,713,060 | -0.43(-1.52%) |
Oct 08, 2018 | 28.30 | 28.70 | 28.21 | 28.47 | 2,285,839 | +0.14(+0.50%) |
Oct 05, 2018 | 28.66 | 28.66 | 28.18 | 28.33 | 3,616,503 | -0.28(-0.99%) |
Oct 04, 2018 | 29.17 | 29.17 | 28.54 | 28.62 | 2,820,327 | -0.63(-2.16%) |
Oct 03, 2018 | 29.63 | 29.75 | 29.23 | 29.25 | 2,221,243 | -0.25(-0.86%) |
Oct 02, 2018 | 29.73 | 29.84 | 29.44 | 29.50 | 2,897,495 | -0.32(-1.08%) |