Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.44 | 20.64 | 20.35 | 20.55 | 5,095,914 | +0.20(+0.97%) |
Dec 28, 2018 | 20.41 | 20.78 | 20.30 | 20.36 | 6,452,666 | +0.10(+0.47%) |
Dec 27, 2018 | 19.80 | 20.27 | 19.71 | 20.26 | 7,538,954 | -0.02(-0.11%) |
Dec 26, 2018 | 19.34 | 20.30 | 18.97 | 20.28 | 5,494,326 | +1.04(+5.42%) |
Dec 24, 2018 | 19.53 | 19.73 | 19.22 | 19.24 | 3,903,143 | -0.40(-2.06%) |
Dec 21, 2018 | 20.16 | 20.29 | 19.52 | 19.64 | 9,604,357 | -0.60(-2.94%) |
Dec 20, 2018 | 20.72 | 20.97 | 20.03 | 20.24 | 9,384,349 | -0.71(-3.40%) |
Dec 19, 2018 | 21.39 | 21.63 | 20.79 | 20.95 | 7,745,193 | -0.31(-1.45%) |
Dec 18, 2018 | 21.33 | 21.57 | 21.11 | 21.26 | 10,381,681 | -0.17(-0.79%) |
Dec 17, 2018 | 21.70 | 21.82 | 21.31 | 21.43 | 5,857,297 | -0.32(-1.45%) |
Dec 14, 2018 | 22.29 | 22.30 | 21.57 | 21.74 | 6,127,699 | -0.79(-3.52%) |
Dec 13, 2018 | 22.69 | 22.91 | 22.37 | 22.54 | 6,329,371 | -0.23(-1.00%) |
Dec 12, 2018 | 22.72 | 23.10 | 22.71 | 22.77 | 4,701,354 | +0.35(+1.57%) |
Dec 11, 2018 | 23.20 | 23.46 | 22.36 | 22.41 | 6,749,430 | -0.48(-2.12%) |
Dec 10, 2018 | 22.79 | 23.16 | 22.30 | 22.90 | 8,784,002 | -0.26(-1.11%) |
Dec 07, 2018 | 23.02 | 23.78 | 22.96 | 23.15 | 7,819,759 | +0.54(+2.41%) |
Dec 06, 2018 | 23.35 | 23.40 | 22.46 | 22.61 | 9,215,176 | -0.99(-4.20%) |
Dec 04, 2018 | 23.82 | 24.09 | 23.60 | 23.60 | 6,151,105 | -0.27(-1.14%) |
Dec 03, 2018 | 24.24 | 24.57 | 23.49 | 23.88 | 7,859,176 | +0.15(+0.62%) |
Nov 30, 2018 | 23.70 | 23.95 | 23.61 | 23.73 | 6,575,277 | -0.11(-0.46%) |
Nov 29, 2018 | 23.73 | 24.08 | 23.70 | 23.84 | 6,626,030 | +0.18(+0.77%) |
Nov 28, 2018 | 23.62 | 23.74 | 23.26 | 23.66 | 6,825,758 | -0.01(-0.06%) |
Nov 27, 2018 | 23.58 | 23.84 | 23.54 | 23.67 | 6,099,648 | +0.01(+0.03%) |
Nov 26, 2018 | 23.82 | 23.99 | 23.51 | 23.66 | 6,113,384 | -0.09(-0.37%) |
Nov 23, 2018 | 24.12 | 24.41 | 23.61 | 23.75 | 6,478,317 | -0.67(-2.74%) |
Nov 21, 2018 | 24.42 | 24.42 | 24.42 | 0 | +1.04(+4.44%) | |
Nov 20, 2018 | 23.37 | 23.51 | 23.11 | 23.38 | 10,359,327 | -0.45(-1.89%) |
Nov 19, 2018 | 23.89 | 24.06 | 23.50 | 23.83 | 6,316,412 | -0.30(-1.23%) |
Nov 16, 2018 | 24.49 | 24.57 | 24.10 | 24.13 | 5,933,309 | -0.23(-0.95%) |
Nov 15, 2018 | 24.20 | 24.51 | 24.09 | 24.36 | 6,801,001 | +0.08(+0.33%) |
Nov 14, 2018 | 23.97 | 24.46 | 23.91 | 24.28 | 7,290,328 | +0.64(+2.71%) |
Nov 13, 2018 | 24.20 | 24.41 | 23.57 | 23.64 | 6,885,230 | -0.71(-2.90%) |
Nov 12, 2018 | 24.63 | 24.65 | 24.26 | 24.35 | 6,353,398 | -0.10(-0.42%) |
Nov 09, 2018 | 24.47 | 24.70 | 24.17 | 24.45 | 6,485,747 | -0.34(-1.38%) |
Nov 08, 2018 | 25.44 | 25.49 | 24.62 | 24.79 | 6,468,106 | -0.76(-2.99%) |
Nov 07, 2018 | 25.41 | 25.71 | 25.31 | 25.55 | 7,099,891 | +0.59(+2.36%) |
Nov 06, 2018 | 24.83 | 25.08 | 24.71 | 24.96 | 4,801,072 | +0.21(+0.85%) |
Nov 05, 2018 | 24.63 | 24.89 | 24.54 | 24.75 | 3,833,657 | +0.36(+1.49%) |
Nov 02, 2018 | 24.64 | 24.94 | 24.27 | 24.39 | 5,202,137 | -0.07(-0.30%) |
Nov 01, 2018 | 24.55 | 25.00 | 24.08 | 24.46 | 7,479,212 | +0.25(+1.05%) |
Oct 31, 2018 | 24.54 | 24.71 | 24.12 | 24.21 | 5,656,803 | +0.13(+0.54%) |
Oct 30, 2018 | 24.00 | 24.33 | 23.88 | 24.08 | 7,903,559 | -0.04(-0.18%) |
Oct 29, 2018 | 24.94 | 24.94 | 23.83 | 24.12 | 6,197,564 | -0.50(-2.04%) |
Oct 26, 2018 | 24.09 | 24.79 | 23.94 | 24.62 | 5,752,098 | +0.20(+0.83%) |
Oct 25, 2018 | 24.50 | 24.65 | 24.32 | 24.42 | 5,416,176 | +0.25(+1.05%) |
Oct 24, 2018 | 25.14 | 25.18 | 24.17 | 24.17 | 7,431,953 | -0.87(-3.48%) |
Oct 23, 2018 | 25.33 | 25.39 | 24.81 | 25.04 | 6,161,725 | -0.73(-2.85%) |
Oct 22, 2018 | 26.11 | 26.16 | 25.68 | 25.77 | 5,149,470 | -0.19(-0.73%) |
Oct 19, 2018 | 25.84 | 26.10 | 25.69 | 25.96 | 6,334,394 | +0.16(+0.62%) |
Oct 18, 2018 | 26.05 | 26.19 | 25.68 | 25.80 | 6,638,301 | -0.52(-1.99%) |
Oct 17, 2018 | 26.53 | 26.62 | 26.12 | 26.32 | 5,210,700 | -0.41(-1.55%) |
Oct 16, 2018 | 26.85 | 26.98 | 26.57 | 26.74 | 3,905,459 | -0.01(-0.05%) |
Oct 15, 2018 | 26.77 | 27.08 | 26.61 | 26.75 | 4,663,542 | +0.12(+0.46%) |
Oct 12, 2018 | 26.30 | 26.75 | 26.18 | 26.63 | 6,263,120 | +0.79(+3.04%) |
Oct 11, 2018 | 26.94 | 27.14 | 25.82 | 25.84 | 7,850,903 | -1.31(-4.82%) |
Oct 10, 2018 | 28.40 | 28.40 | 27.11 | 27.15 | 6,576,387 | -1.17(-4.13%) |
Oct 09, 2018 | 28.64 | 28.77 | 28.29 | 28.32 | 4,627,315 | -0.17(-0.61%) |
Oct 08, 2018 | 28.23 | 28.66 | 28.15 | 28.50 | 4,146,315 | +0.03(+0.10%) |
Oct 05, 2018 | 29.06 | 29.09 | 28.39 | 28.47 | 5,307,258 | -0.60(-2.07%) |
Oct 04, 2018 | 28.81 | 29.13 | 28.65 | 29.07 | 8,246,922 | +0.20(+0.70%) |
Oct 03, 2018 | 28.62 | 29.07 | 28.40 | 28.87 | 5,973,018 | +0.30(+1.04%) |
Oct 02, 2018 | 28.90 | 28.92 | 28.40 | 28.57 | 4,029,674 | -0.33(-1.16%) |