Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.11 | 22.20 | 21.78 | 22.13 | 368,000 | +0.14(+0.64%) |
Dec 28, 2018 | 22.00 | 22.20 | 21.77 | 21.99 | 491,700 | +0.02(+0.09%) |
Dec 27, 2018 | 21.77 | 21.98 | 21.47 | 21.97 | 693,960 | -0.02(-0.09%) |
Dec 26, 2018 | 21.46 | 21.99 | 21.15 | 21.99 | 534,274 | +0.86(+4.07%) |
Dec 24, 2018 | 21.39 | 21.57 | 20.95 | 21.13 | 327,760 | -0.44(-2.04%) |
Dec 21, 2018 | 22.00 | 22.19 | 21.55 | 21.57 | 1,022,500 | +0.43(+2.03%) |
Dec 20, 2018 | 21.57 | 21.60 | 21.04 | 21.14 | 617,614 | -0.13(-0.61%) |
Dec 19, 2018 | 22.13 | 22.29 | 21.14 | 21.27 | 613,018 | -0.69(-3.14%) |
Dec 18, 2018 | 22.01 | 22.16 | 21.81 | 21.96 | 700,925 | +0.11(+0.50%) |
Dec 17, 2018 | 21.95 | 22.31 | 21.73 | 21.85 | 1,180,440 | +0.74(+3.50%) |
Dec 14, 2018 | 21.00 | 21.59 | 20.95 | 21.11 | 414,402 | -0.21(-0.98%) |
Dec 13, 2018 | 21.47 | 21.52 | 21.01 | 21.32 | 803,887 | -0.40(-1.84%) |
Dec 12, 2018 | 22.02 | 22.27 | 21.70 | 21.72 | 548,077 | +0.39(+1.83%) |
Dec 11, 2018 | 21.41 | 21.76 | 21.27 | 21.33 | 780,704 | -0.10(-0.47%) |
Dec 10, 2018 | 20.58 | 21.47 | 20.52 | 21.43 | 1,667,324 | +0.38(+1.80%) |
Dec 07, 2018 | 21.70 | 21.92 | 20.76 | 21.05 | 1,584,575 | -0.53(-2.45%) |
Dec 06, 2018 | 21.48 | 21.97 | 21.23 | 21.58 | 1,941,728 | -0.57(-2.57%) |
Dec 04, 2018 | 22.75 | 22.86 | 21.99 | 22.15 | 1,213,493 | -0.47(-2.08%) |
Dec 03, 2018 | 23.24 | 23.36 | 22.48 | 22.62 | 745,443 | +0.18(+0.80%) |
Nov 30, 2018 | 22.39 | 22.70 | 22.32 | 22.44 | 819,500 | -0.10(-0.44%) |
Nov 29, 2018 | 23.01 | 23.08 | 22.50 | 22.54 | 905,980 | -0.06(-0.27%) |
Nov 28, 2018 | 22.35 | 22.61 | 21.49 | 22.60 | 1,073,504 | +0.62(+2.82%) |
Nov 27, 2018 | 21.93 | 22.25 | 21.62 | 21.98 | 1,266,966 | +0.50(+2.33%) |
Nov 26, 2018 | 21.75 | 22.00 | 21.38 | 21.48 | 486,878 | -0.13(-0.60%) |
Nov 23, 2018 | 22.22 | 22.25 | 21.58 | 21.61 | 644,415 | -0.03(-0.14%) |
Nov 21, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.53(+2.51%) | |
Nov 20, 2018 | 20.96 | 21.33 | 20.83 | 21.11 | 518,031 | -0.24(-1.12%) |
Nov 19, 2018 | 21.41 | 21.51 | 21.28 | 21.35 | 477,753 | -0.33(-1.52%) |
Nov 16, 2018 | 21.54 | 21.92 | 21.29 | 21.68 | 820,601 | -0.18(-0.82%) |
Nov 15, 2018 | 21.32 | 21.94 | 21.11 | 21.86 | 465,457 | +0.42(+1.96%) |
Nov 14, 2018 | 21.58 | 21.82 | 21.24 | 21.44 | 1,154,432 | +0.27(+1.27%) |
Nov 13, 2018 | 21.31 | 21.58 | 20.76 | 21.17 | 1,437,717 | -0.41(-1.90%) |
Nov 12, 2018 | 21.69 | 21.86 | 21.45 | 21.58 | 815,411 | -0.29(-1.33%) |
Nov 09, 2018 | 21.94 | 21.94 | 21.37 | 21.87 | 952,966 | -0.05(-0.23%) |
Nov 08, 2018 | 22.85 | 22.97 | 21.78 | 21.92 | 950,934 | -1.11(-4.82%) |
Nov 07, 2018 | 23.03 | 23.13 | 22.75 | 23.03 | 866,219 | -0.15(-0.65%) |
Nov 06, 2018 | 23.32 | 23.34 | 22.84 | 23.18 | 2,020,746 | -0.07(-0.30%) |
Nov 05, 2018 | 23.60 | 23.60 | 22.96 | 23.25 | 1,098,692 | +0.22(+0.95%) |
Nov 02, 2018 | 23.27 | 23.53 | 22.94 | 23.03 | 722,953 | -0.10(-0.43%) |
Nov 01, 2018 | 22.69 | 23.17 | 22.51 | 23.13 | 940,238 | +0.87(+3.91%) |
Oct 31, 2018 | 22.33 | 22.68 | 22.03 | 22.26 | 1,668,213 | +0.39(+1.78%) |
Oct 30, 2018 | 21.25 | 22.23 | 21.18 | 21.87 | 1,754,630 | +0.95(+4.54%) |
Oct 29, 2018 | 22.02 | 22.16 | 20.76 | 20.92 | 2,154,711 | -0.41(-1.92%) |
Oct 26, 2018 | 20.10 | 21.60 | 20.08 | 21.33 | 1,610,587 | +1.02(+5.02%) |
Oct 25, 2018 | 19.34 | 20.43 | 19.19 | 20.31 | 1,880,851 | +1.18(+6.17%) |
Oct 24, 2018 | 20.02 | 20.02 | 19.13 | 19.13 | 723,528 | -0.80(-4.01%) |
Oct 23, 2018 | 19.73 | 20.09 | 19.52 | 19.93 | 737,911 | -0.12(-0.60%) |
Oct 22, 2018 | 20.35 | 20.35 | 19.86 | 20.05 | 999,991 | +0.06(+0.30%) |
Oct 19, 2018 | 20.10 | 20.16 | 19.53 | 19.99 | 1,351,761 | -0.23(-1.14%) |
Oct 18, 2018 | 20.23 | 20.41 | 19.79 | 20.22 | 843,549 | -0.07(-0.34%) |
Oct 17, 2018 | 20.00 | 20.69 | 19.90 | 20.29 | 713,083 | +0.05(+0.25%) |
Oct 16, 2018 | 19.76 | 20.27 | 19.57 | 20.24 | 566,179 | +0.77(+3.95%) |
Oct 15, 2018 | 19.44 | 19.83 | 19.35 | 19.47 | 647,570 | +0.27(+1.41%) |
Oct 12, 2018 | 19.71 | 19.72 | 18.82 | 19.20 | 1,113,844 | -0.12(-0.62%) |
Oct 11, 2018 | 20.32 | 20.32 | 19.32 | 19.32 | 1,373,484 | -0.75(-3.74%) |
Oct 10, 2018 | 19.94 | 20.16 | 19.65 | 20.07 | 828,224 | -0.11(-0.54%) |
Oct 09, 2018 | 20.37 | 20.41 | 19.92 | 20.18 | 1,109,384 | -0.19(-0.93%) |
Oct 08, 2018 | 21.57 | 21.58 | 20.20 | 20.37 | 1,964,509 | +0.48(+2.41%) |
Oct 05, 2018 | 20.32 | 20.33 | 19.69 | 19.89 | 667,326 | -0.28(-1.39%) |
Oct 04, 2018 | 20.64 | 20.69 | 19.86 | 20.17 | 1,017,249 | -0.58(-2.79%) |
Oct 03, 2018 | 21.16 | 21.22 | 20.72 | 20.75 | 2,031,409 | +0.78(+3.90%) |
Oct 02, 2018 | 19.62 | 20.00 | 19.42 | 19.97 | 823,186 | +0.79(+4.12%) |