Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.75 | 22.87 | 21.99 | 22.38 | 3,159,162 | -0.22(-0.96%) |
Dec 28, 2018 | 22.86 | 22.97 | 22.43 | 22.60 | 3,139,549 | -0.12(-0.54%) |
Dec 27, 2018 | 22.92 | 23.11 | 21.87 | 22.72 | 3,864,679 | -0.62(-2.67%) |
Dec 26, 2018 | 22.70 | 23.36 | 22.38 | 23.35 | 4,602,082 | +0.80(+3.56%) |
Dec 24, 2018 | 22.12 | 22.70 | 21.83 | 22.54 | 3,068,412 | +0.31(+1.40%) |
Dec 21, 2018 | 22.51 | 22.87 | 22.20 | 22.23 | 6,761,364 | -0.25(-1.13%) |
Dec 20, 2018 | 22.90 | 22.92 | 22.13 | 22.49 | 4,685,469 | -0.46(-2.01%) |
Dec 19, 2018 | 23.19 | 23.90 | 22.65 | 22.95 | 4,933,810 | -0.21(-0.90%) |
Dec 18, 2018 | 23.37 | 23.66 | 22.86 | 23.16 | 4,944,786 | +0.00(+0.00%) |
Dec 17, 2018 | 23.17 | 23.59 | 22.86 | 23.16 | 3,480,687 | -0.05(-0.20%) |
Dec 14, 2018 | 23.58 | 23.88 | 23.07 | 23.20 | 2,636,292 | -0.59(-2.50%) |
Dec 13, 2018 | 24.49 | 24.63 | 23.77 | 23.80 | 2,262,892 | -0.57(-2.32%) |
Dec 12, 2018 | 24.15 | 24.73 | 24.00 | 24.36 | 4,734,024 | +0.49(+2.05%) |
Dec 11, 2018 | 24.52 | 24.65 | 23.75 | 23.87 | 2,951,990 | -0.30(-1.25%) |
Dec 10, 2018 | 24.24 | 24.62 | 23.64 | 24.18 | 2,563,439 | +0.00(+0.00%) |
Dec 07, 2018 | 24.77 | 25.27 | 24.13 | 24.18 | 2,688,452 | -0.69(-2.77%) |
Dec 06, 2018 | 24.84 | 24.96 | 24.21 | 24.86 | 3,726,850 | -0.28(-1.13%) |
Dec 04, 2018 | 26.63 | 26.66 | 25.13 | 25.15 | 2,535,259 | -1.52(-5.70%) |
Dec 03, 2018 | 26.81 | 27.01 | 26.35 | 26.67 | 2,971,208 | +0.41(+1.54%) |
Nov 30, 2018 | 26.25 | 26.40 | 25.96 | 26.26 | 2,830,937 | +0.06(+0.22%) |
Nov 29, 2018 | 26.34 | 26.54 | 26.15 | 26.20 | 2,454,642 | -0.24(-0.89%) |
Nov 28, 2018 | 26.15 | 26.45 | 25.60 | 26.44 | 3,852,231 | +0.39(+1.48%) |
Nov 27, 2018 | 26.13 | 26.30 | 25.85 | 26.05 | 2,395,073 | -0.16(-0.61%) |
Nov 26, 2018 | 26.07 | 26.23 | 25.79 | 26.21 | 2,218,582 | +0.42(+1.65%) |
Nov 23, 2018 | 25.56 | 25.92 | 25.54 | 25.79 | 560,929 | +0.05(+0.18%) |
Nov 21, 2018 | 25.74 | 25.74 | 25.74 | 0 | +0.32(+1.26%) | |
Nov 20, 2018 | 25.56 | 26.00 | 25.29 | 25.42 | 4,046,788 | -0.51(-1.96%) |
Nov 19, 2018 | 26.78 | 26.88 | 25.89 | 25.93 | 2,420,530 | -0.86(-3.20%) |
Nov 16, 2018 | 26.09 | 26.99 | 26.03 | 26.79 | 4,620,377 | +0.57(+2.16%) |
Nov 15, 2018 | 26.02 | 26.42 | 25.55 | 26.22 | 3,228,353 | +0.08(+0.32%) |
Nov 14, 2018 | 25.86 | 26.46 | 25.86 | 26.14 | 3,514,129 | +0.61(+2.40%) |
Nov 13, 2018 | 25.71 | 26.19 | 25.49 | 25.52 | 3,010,335 | -0.16(-0.62%) |
Nov 12, 2018 | 26.12 | 26.22 | 25.65 | 25.68 | 3,076,915 | -0.47(-1.80%) |
Nov 09, 2018 | 26.93 | 27.18 | 26.00 | 26.16 | 2,847,264 | -0.88(-3.24%) |
Nov 08, 2018 | 26.62 | 27.18 | 26.62 | 27.03 | 4,280,095 | +0.25(+0.95%) |
Nov 07, 2018 | 26.40 | 26.85 | 26.16 | 26.78 | 3,239,748 | +0.49(+1.87%) |
Nov 06, 2018 | 26.19 | 26.47 | 26.01 | 26.29 | 2,204,961 | +0.10(+0.40%) |
Nov 05, 2018 | 26.19 | 26.51 | 26.11 | 26.18 | 1,992,589 | -0.01(-0.04%) |
Nov 02, 2018 | 26.34 | 26.56 | 26.04 | 26.19 | 2,488,294 | +0.09(+0.36%) |
Nov 01, 2018 | 25.81 | 26.35 | 25.74 | 26.10 | 4,312,629 | +0.38(+1.47%) |
Oct 31, 2018 | 25.41 | 26.00 | 25.29 | 25.72 | 5,860,191 | +0.56(+2.21%) |
Oct 30, 2018 | 25.09 | 25.42 | 24.74 | 25.17 | 4,621,076 | +0.06(+0.23%) |
Oct 29, 2018 | 25.37 | 25.91 | 24.79 | 25.11 | 4,973,044 | +0.23(+0.91%) |
Oct 26, 2018 | 24.72 | 25.32 | 24.60 | 24.88 | 5,916,949 | -0.21(-0.83%) |
Oct 25, 2018 | 24.28 | 25.56 | 23.91 | 25.09 | 7,173,215 | +0.87(+3.58%) |
Oct 24, 2018 | 25.35 | 25.54 | 24.18 | 24.22 | 4,794,687 | -1.24(-4.85%) |
Oct 23, 2018 | 25.35 | 25.63 | 24.83 | 25.46 | 3,725,228 | -0.34(-1.32%) |
Oct 22, 2018 | 26.31 | 26.41 | 25.78 | 25.80 | 2,697,020 | -0.39(-1.48%) |
Oct 19, 2018 | 26.51 | 26.82 | 26.13 | 26.18 | 1,874,357 | -0.21(-0.79%) |
Oct 18, 2018 | 26.94 | 27.14 | 26.35 | 26.39 | 4,027,065 | -0.59(-2.20%) |
Oct 17, 2018 | 27.66 | 27.92 | 26.95 | 26.99 | 3,908,435 | -0.76(-2.75%) |
Oct 16, 2018 | 27.05 | 27.82 | 26.87 | 27.75 | 2,910,956 | +0.84(+3.12%) |
Oct 15, 2018 | 26.82 | 27.16 | 26.76 | 26.91 | 1,939,565 | +0.00(+0.00%) |
Oct 12, 2018 | 27.15 | 27.25 | 26.62 | 26.91 | 3,614,075 | +0.20(+0.74%) |
Oct 11, 2018 | 26.94 | 27.68 | 26.57 | 26.71 | 6,118,120 | -0.25(-0.94%) |
Oct 10, 2018 | 27.84 | 28.06 | 26.69 | 26.97 | 6,050,764 | -1.08(-3.83%) |
Oct 09, 2018 | 28.47 | 28.68 | 28.00 | 28.04 | 2,712,750 | -0.43(-1.52%) |
Oct 08, 2018 | 28.31 | 28.70 | 28.21 | 28.48 | 2,285,578 | +0.14(+0.50%) |
Oct 05, 2018 | 28.67 | 28.67 | 28.18 | 28.34 | 3,616,090 | -0.28(-0.99%) |
Oct 04, 2018 | 29.17 | 29.17 | 28.54 | 28.62 | 2,820,005 | -0.63(-2.16%) |
Oct 03, 2018 | 29.64 | 29.75 | 29.23 | 29.25 | 2,220,990 | -0.25(-0.86%) |
Oct 02, 2018 | 29.73 | 29.84 | 29.44 | 29.51 | 2,897,164 | -0.32(-1.08%) |