Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.90 | 23.03 | 22.14 | 22.53 | 3,138,093 | -0.22(-0.96%) |
Dec 28, 2018 | 23.02 | 23.12 | 22.58 | 22.75 | 3,118,611 | -0.12(-0.54%) |
Dec 27, 2018 | 23.07 | 23.26 | 22.02 | 22.88 | 3,838,904 | -0.63(-2.67%) |
Dec 26, 2018 | 22.86 | 23.51 | 22.53 | 23.50 | 4,571,389 | +0.81(+3.56%) |
Dec 24, 2018 | 22.27 | 22.86 | 21.97 | 22.70 | 3,047,948 | +0.31(+1.40%) |
Dec 21, 2018 | 22.66 | 23.03 | 22.35 | 22.38 | 6,716,271 | -0.26(-1.13%) |
Dec 20, 2018 | 23.06 | 23.07 | 22.28 | 22.64 | 4,654,221 | -0.47(-2.01%) |
Dec 19, 2018 | 23.35 | 24.06 | 22.80 | 23.10 | 4,900,905 | -0.21(-0.90%) |
Dec 18, 2018 | 23.53 | 23.82 | 23.02 | 23.31 | 4,911,808 | +0.00(+0.00%) |
Dec 17, 2018 | 23.32 | 23.75 | 23.01 | 23.31 | 3,457,474 | -0.05(-0.20%) |
Dec 14, 2018 | 23.74 | 24.04 | 23.23 | 23.36 | 2,618,710 | -0.60(-2.50%) |
Dec 13, 2018 | 24.65 | 24.79 | 23.92 | 23.96 | 2,247,801 | -0.57(-2.32%) |
Dec 12, 2018 | 24.31 | 24.90 | 24.16 | 24.53 | 4,702,452 | +0.49(+2.05%) |
Dec 11, 2018 | 24.69 | 24.81 | 23.91 | 24.03 | 2,932,303 | -0.30(-1.25%) |
Dec 10, 2018 | 24.40 | 24.78 | 23.80 | 24.34 | 2,546,343 | +0.00(+0.00%) |
Dec 07, 2018 | 24.94 | 25.44 | 24.29 | 24.34 | 2,670,522 | -0.69(-2.77%) |
Dec 06, 2018 | 25.00 | 25.13 | 24.38 | 25.03 | 3,701,994 | -0.28(-1.13%) |
Dec 04, 2018 | 26.81 | 26.84 | 25.30 | 25.32 | 2,518,351 | -1.53(-5.69%) |
Dec 03, 2018 | 26.99 | 27.19 | 26.53 | 26.84 | 2,951,392 | +0.41(+1.54%) |
Nov 30, 2018 | 26.43 | 26.58 | 26.13 | 26.44 | 2,812,057 | +0.06(+0.22%) |
Nov 29, 2018 | 26.51 | 26.72 | 26.32 | 26.38 | 2,438,271 | -0.24(-0.89%) |
Nov 28, 2018 | 26.32 | 26.63 | 25.77 | 26.62 | 3,826,540 | +0.39(+1.48%) |
Nov 27, 2018 | 26.30 | 26.48 | 26.03 | 26.23 | 2,379,099 | -0.16(-0.61%) |
Nov 26, 2018 | 26.25 | 26.41 | 25.96 | 26.39 | 2,203,786 | +0.43(+1.65%) |
Nov 23, 2018 | 25.73 | 26.09 | 25.71 | 25.96 | 557,188 | +0.05(+0.18%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.32(+1.26%) | |
Nov 20, 2018 | 25.73 | 26.17 | 25.46 | 25.59 | 4,019,799 | -0.51(-1.96%) |
Nov 19, 2018 | 26.96 | 27.06 | 26.07 | 26.10 | 2,404,387 | -0.86(-3.20%) |
Nov 16, 2018 | 26.27 | 27.17 | 26.21 | 26.97 | 4,589,562 | +0.57(+2.16%) |
Nov 15, 2018 | 26.19 | 26.60 | 25.72 | 26.40 | 3,206,822 | +0.09(+0.32%) |
Nov 14, 2018 | 26.04 | 26.64 | 26.04 | 26.31 | 3,490,692 | +0.62(+2.40%) |
Nov 13, 2018 | 25.89 | 26.37 | 25.66 | 25.70 | 2,990,258 | -0.16(-0.62%) |
Nov 12, 2018 | 26.29 | 26.40 | 25.82 | 25.86 | 3,056,394 | -0.47(-1.80%) |
Nov 09, 2018 | 27.11 | 27.36 | 26.17 | 26.33 | 2,828,275 | -0.88(-3.24%) |
Nov 08, 2018 | 26.80 | 27.37 | 26.80 | 27.22 | 4,251,550 | +0.26(+0.95%) |
Nov 07, 2018 | 26.58 | 27.03 | 26.33 | 26.96 | 3,218,141 | +0.49(+1.87%) |
Nov 06, 2018 | 26.37 | 26.65 | 26.18 | 26.47 | 2,190,256 | +0.10(+0.40%) |
Nov 05, 2018 | 26.37 | 26.69 | 26.29 | 26.36 | 1,979,300 | -0.01(-0.04%) |
Nov 02, 2018 | 26.51 | 26.74 | 26.22 | 26.37 | 2,471,699 | +0.10(+0.36%) |
Nov 01, 2018 | 25.98 | 26.52 | 25.91 | 26.28 | 4,283,867 | +0.38(+1.47%) |
Oct 31, 2018 | 25.58 | 26.17 | 25.46 | 25.90 | 5,821,108 | +0.56(+2.21%) |
Oct 30, 2018 | 25.26 | 25.59 | 24.90 | 25.34 | 4,590,257 | +0.06(+0.23%) |
Oct 29, 2018 | 25.54 | 26.09 | 24.96 | 25.28 | 4,939,878 | +0.23(+0.91%) |
Oct 26, 2018 | 24.89 | 25.49 | 24.77 | 25.05 | 5,877,487 | -0.21(-0.83%) |
Oct 25, 2018 | 24.44 | 25.73 | 24.07 | 25.26 | 7,125,375 | +0.87(+3.58%) |
Oct 24, 2018 | 25.52 | 25.71 | 24.34 | 24.39 | 4,762,710 | -1.24(-4.85%) |
Oct 23, 2018 | 25.52 | 25.80 | 24.99 | 25.63 | 3,700,383 | -0.34(-1.32%) |
Oct 22, 2018 | 26.48 | 26.59 | 25.95 | 25.97 | 2,679,033 | -0.39(-1.48%) |
Oct 19, 2018 | 26.68 | 27.00 | 26.30 | 26.36 | 1,861,857 | -0.21(-0.79%) |
Oct 18, 2018 | 27.12 | 27.33 | 26.53 | 26.57 | 4,000,207 | -0.60(-2.20%) |
Oct 17, 2018 | 27.84 | 28.11 | 27.13 | 27.17 | 3,882,369 | -0.77(-2.75%) |
Oct 16, 2018 | 27.23 | 28.00 | 27.05 | 27.94 | 2,891,542 | +0.85(+3.12%) |
Oct 15, 2018 | 27.00 | 27.34 | 26.94 | 27.09 | 1,926,629 | +0.00(+0.00%) |
Oct 12, 2018 | 27.33 | 27.43 | 26.80 | 27.09 | 3,589,972 | +0.20(+0.74%) |
Oct 11, 2018 | 27.12 | 27.86 | 26.75 | 26.89 | 6,077,317 | -0.26(-0.94%) |
Oct 10, 2018 | 28.03 | 28.25 | 26.87 | 27.15 | 6,010,410 | -1.08(-3.83%) |
Oct 09, 2018 | 28.66 | 28.88 | 28.18 | 28.23 | 2,694,658 | -0.44(-1.52%) |
Oct 08, 2018 | 28.50 | 28.90 | 28.40 | 28.67 | 2,270,334 | +0.14(+0.50%) |
Oct 05, 2018 | 28.86 | 28.86 | 28.37 | 28.53 | 3,591,973 | -0.28(-0.99%) |
Oct 04, 2018 | 29.37 | 29.37 | 28.73 | 28.81 | 2,801,198 | -0.64(-2.16%) |
Oct 03, 2018 | 29.84 | 29.95 | 29.43 | 29.45 | 2,206,177 | -0.26(-0.86%) |
Oct 02, 2018 | 29.93 | 30.05 | 29.64 | 29.70 | 2,877,842 | -0.32(-1.08%) |