Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.56 | 22.73 | 22.27 | 22.54 | 4,495,730 | +0.10(+0.44%) |
Dec 28, 2018 | 22.53 | 22.74 | 22.29 | 22.44 | 4,105,795 | -0.03(-0.13%) |
Dec 27, 2018 | 21.89 | 22.47 | 21.67 | 22.47 | 4,282,505 | +0.23(+1.03%) |
Dec 26, 2018 | 21.43 | 22.26 | 21.21 | 22.24 | 6,505,712 | +0.97(+4.54%) |
Dec 24, 2018 | 21.66 | 21.73 | 21.26 | 21.28 | 3,270,486 | -0.46(-2.12%) |
Dec 21, 2018 | 21.97 | 22.39 | 21.64 | 21.74 | 10,723,550 | -0.06(-0.28%) |
Dec 20, 2018 | 22.07 | 22.28 | 21.55 | 21.80 | 7,758,949 | -0.39(-1.77%) |
Dec 19, 2018 | 22.60 | 22.90 | 22.02 | 22.19 | 8,071,706 | -0.33(-1.46%) |
Dec 18, 2018 | 22.99 | 23.11 | 22.34 | 22.52 | 7,234,152 | -0.31(-1.38%) |
Dec 17, 2018 | 23.21 | 23.37 | 22.65 | 22.84 | 7,342,276 | -0.39(-1.67%) |
Dec 14, 2018 | 23.31 | 23.66 | 23.19 | 23.22 | 4,712,386 | -0.37(-1.57%) |
Dec 13, 2018 | 23.81 | 23.88 | 23.40 | 23.59 | 4,797,320 | -0.02(-0.07%) |
Dec 12, 2018 | 24.09 | 24.29 | 23.59 | 23.61 | 5,033,863 | -0.05(-0.22%) |
Dec 11, 2018 | 23.91 | 24.07 | 23.46 | 23.66 | 4,266,759 | +0.12(+0.49%) |
Dec 10, 2018 | 23.87 | 24.20 | 23.10 | 23.55 | 7,629,403 | -0.27(-1.14%) |
Dec 07, 2018 | 24.60 | 24.88 | 23.76 | 23.82 | 7,552,344 | -0.88(-3.58%) |
Dec 06, 2018 | 24.32 | 24.72 | 23.90 | 24.70 | 6,503,399 | +0.01(+0.05%) |
Dec 04, 2018 | 25.27 | 25.71 | 24.61 | 24.69 | 8,915,376 | -1.06(-4.12%) |
Dec 03, 2018 | 25.87 | 26.06 | 25.27 | 25.75 | 7,308,643 | +0.20(+0.79%) |
Nov 30, 2018 | 25.63 | 25.77 | 25.28 | 25.55 | 7,150,811 | +0.00(+0.00%) |
Nov 29, 2018 | 25.39 | 25.80 | 25.28 | 25.55 | 5,695,710 | +0.08(+0.32%) |
Nov 28, 2018 | 24.75 | 25.47 | 24.37 | 25.46 | 10,942,962 | +0.75(+3.04%) |
Nov 27, 2018 | 24.66 | 24.85 | 24.55 | 24.71 | 8,032,425 | -0.13(-0.52%) |
Nov 26, 2018 | 24.36 | 24.87 | 24.23 | 24.84 | 7,152,688 | +0.76(+3.17%) |
Nov 23, 2018 | 24.07 | 24.32 | 23.88 | 24.08 | 2,892,382 | -0.38(-1.53%) |
Nov 21, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.58(+2.44%) | |
Nov 20, 2018 | 24.59 | 24.77 | 23.72 | 23.87 | 9,971,540 | -0.91(-3.65%) |
Nov 19, 2018 | 24.80 | 25.13 | 24.71 | 24.78 | 14,330,030 | -0.03(-0.12%) |
Nov 16, 2018 | 24.61 | 24.97 | 24.46 | 24.81 | 12,814,026 | +0.23(+0.95%) |
Nov 15, 2018 | 23.93 | 24.67 | 23.50 | 24.58 | 9,818,985 | +0.50(+2.06%) |
Nov 14, 2018 | 23.80 | 24.39 | 23.69 | 24.08 | 13,059,738 | +0.50(+2.10%) |
Nov 13, 2018 | 23.39 | 23.75 | 23.37 | 23.59 | 6,466,408 | +0.25(+1.09%) |
Nov 12, 2018 | 23.63 | 23.65 | 23.27 | 23.33 | 9,283,104 | -0.28(-1.17%) |
Nov 09, 2018 | 23.54 | 23.78 | 23.32 | 23.61 | 9,508,049 | -0.16(-0.67%) |
Nov 08, 2018 | 23.57 | 23.81 | 23.47 | 23.77 | 6,724,442 | +0.19(+0.80%) |
Nov 07, 2018 | 23.29 | 23.61 | 23.14 | 23.58 | 5,623,216 | +0.51(+2.22%) |
Nov 06, 2018 | 22.63 | 23.14 | 22.59 | 23.06 | 5,070,166 | +0.37(+1.63%) |
Nov 05, 2018 | 22.74 | 22.86 | 22.55 | 22.69 | 6,714,094 | -0.05(-0.23%) |
Nov 02, 2018 | 22.49 | 22.80 | 22.46 | 22.74 | 7,466,053 | +0.41(+1.83%) |
Nov 01, 2018 | 22.26 | 22.40 | 21.85 | 22.34 | 6,106,700 | +0.17(+0.78%) |
Oct 31, 2018 | 22.34 | 22.43 | 22.07 | 22.16 | 7,394,102 | +0.04(+0.18%) |
Oct 30, 2018 | 21.38 | 22.16 | 21.29 | 22.12 | 7,467,338 | +0.90(+4.22%) |
Oct 29, 2018 | 21.54 | 21.70 | 20.97 | 21.23 | 6,918,725 | -0.05(-0.22%) |
Oct 26, 2018 | 20.90 | 21.62 | 20.70 | 21.27 | 8,145,713 | +0.02(+0.08%) |
Oct 25, 2018 | 21.20 | 21.45 | 21.09 | 21.26 | 6,374,623 | +0.28(+1.34%) |
Oct 24, 2018 | 21.68 | 21.76 | 20.94 | 20.98 | 8,142,377 | -0.74(-3.41%) |
Oct 23, 2018 | 21.77 | 21.99 | 21.39 | 21.72 | 7,590,143 | -0.33(-1.49%) |
Oct 22, 2018 | 22.35 | 22.51 | 21.87 | 22.05 | 7,668,000 | -0.20(-0.88%) |
Oct 19, 2018 | 22.48 | 22.67 | 22.10 | 22.24 | 6,164,083 | -0.23(-1.03%) |
Oct 18, 2018 | 22.48 | 22.80 | 22.21 | 22.47 | 8,778,445 | -0.05(-0.21%) |
Oct 17, 2018 | 22.65 | 22.71 | 22.29 | 22.52 | 4,918,167 | -0.13(-0.57%) |
Oct 16, 2018 | 22.08 | 22.72 | 21.78 | 22.65 | 12,712,204 | +0.12(+0.53%) |
Oct 15, 2018 | 22.22 | 22.70 | 22.22 | 22.53 | 7,621,581 | +0.26(+1.15%) |
Oct 12, 2018 | 22.27 | 22.33 | 21.77 | 22.27 | 11,611,629 | +0.35(+1.60%) |
Oct 11, 2018 | 22.08 | 22.70 | 21.70 | 21.92 | 15,577,014 | -0.18(-0.81%) |
Oct 10, 2018 | 22.54 | 23.61 | 22.02 | 22.10 | 31,098,258 | -1.70(-7.13%) |
Oct 09, 2018 | 24.29 | 24.39 | 23.80 | 23.80 | 12,724,610 | -0.44(-1.84%) |
Oct 08, 2018 | 24.06 | 24.41 | 23.80 | 24.25 | 10,449,559 | +0.08(+0.34%) |
Oct 05, 2018 | 24.32 | 24.48 | 23.92 | 24.16 | 7,524,683 | -0.13(-0.53%) |
Oct 04, 2018 | 24.75 | 24.95 | 24.03 | 24.29 | 8,789,334 | -0.55(-2.22%) |
Oct 03, 2018 | 24.81 | 25.12 | 24.78 | 24.84 | 5,540,759 | +0.09(+0.38%) |
Oct 02, 2018 | 24.75 | 25.01 | 24.64 | 24.75 | 5,023,252 | -0.04(-0.16%) |