Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.63 | 19.63 | 19.41 | 19.44 | 3,552,387 | -0.04(-0.22%) |
Dec 28, 2018 | 19.52 | 19.56 | 19.41 | 19.48 | 7,891,485 | +0.09(+0.49%) |
Dec 27, 2018 | 19.16 | 19.41 | 19.10 | 19.39 | 7,703,011 | -0.19(-0.97%) |
Dec 26, 2018 | 19.32 | 19.58 | 19.21 | 19.58 | 3,949,426 | +0.34(+1.79%) |
Dec 24, 2018 | 19.29 | 19.50 | 19.23 | 19.23 | 1,994,756 | -0.13(-0.67%) |
Dec 21, 2018 | 19.46 | 19.53 | 19.28 | 19.36 | 8,023,377 | -0.12(-0.62%) |
Dec 20, 2018 | 19.50 | 19.55 | 19.39 | 19.48 | 7,416,831 | -0.06(-0.31%) |
Dec 19, 2018 | 19.81 | 19.92 | 19.40 | 19.54 | 7,759,352 | -0.07(-0.35%) |
Dec 18, 2018 | 19.68 | 19.76 | 19.58 | 19.61 | 6,466,047 | -0.03(-0.18%) |
Dec 17, 2018 | 19.74 | 19.85 | 19.59 | 19.65 | 7,798,450 | -0.18(-0.90%) |
Dec 14, 2018 | 19.77 | 19.90 | 19.71 | 19.83 | 5,429,711 | -0.02(-0.09%) |
Dec 13, 2018 | 19.84 | 19.93 | 19.78 | 19.84 | 9,081,981 | +0.10(+0.52%) |
Dec 12, 2018 | 19.77 | 19.88 | 19.73 | 19.74 | 7,113,862 | +0.28(+1.44%) |
Dec 11, 2018 | 19.49 | 19.55 | 19.33 | 19.46 | 6,336,989 | +0.11(+0.57%) |
Dec 10, 2018 | 19.29 | 19.41 | 19.12 | 19.35 | 6,212,048 | -0.16(-0.83%) |
Dec 07, 2018 | 19.71 | 19.77 | 19.42 | 19.51 | 6,710,076 | -0.24(-1.21%) |
Dec 06, 2018 | 19.55 | 19.78 | 19.44 | 19.75 | 7,691,216 | -0.24(-1.19%) |
Dec 04, 2018 | 20.25 | 20.27 | 19.94 | 19.99 | 7,524,415 | -0.19(-0.93%) |
Dec 03, 2018 | 20.13 | 20.20 | 20.06 | 20.17 | 9,327,005 | +0.53(+2.69%) |
Nov 30, 2018 | 19.57 | 19.67 | 19.51 | 19.65 | 5,445,688 | -0.02(-0.09%) |
Nov 29, 2018 | 19.60 | 19.75 | 19.54 | 19.66 | 6,490,950 | -0.24(-1.20%) |
Nov 28, 2018 | 19.69 | 19.94 | 19.65 | 19.90 | 5,803,000 | +0.29(+1.48%) |
Nov 27, 2018 | 19.52 | 19.65 | 19.48 | 19.61 | 4,152,237 | -0.09(-0.43%) |
Nov 26, 2018 | 19.62 | 19.71 | 19.60 | 19.70 | 4,621,030 | +0.44(+2.30%) |
Nov 23, 2018 | 19.21 | 19.33 | 19.19 | 19.26 | 1,348,852 | +0.03(+0.13%) |
Nov 21, 2018 | 19.23 | 19.23 | 19.23 | 0 | +0.30(+1.57%) | |
Nov 20, 2018 | 19.00 | 19.03 | 18.84 | 18.93 | 5,337,726 | -0.46(-2.37%) |
Nov 19, 2018 | 19.45 | 19.48 | 19.30 | 19.39 | 6,003,657 | -0.08(-0.39%) |
Nov 16, 2018 | 19.34 | 19.57 | 19.27 | 19.47 | 6,281,290 | +0.07(+0.35%) |
Nov 15, 2018 | 19.14 | 19.50 | 19.08 | 19.40 | 9,672,977 | +0.43(+2.29%) |
Nov 14, 2018 | 19.14 | 19.14 | 18.86 | 18.97 | 5,898,060 | -0.03(-0.13%) |
Nov 13, 2018 | 18.97 | 19.11 | 18.89 | 18.99 | 8,454,380 | +0.43(+2.29%) |
Nov 12, 2018 | 18.68 | 18.73 | 18.57 | 18.57 | 4,181,625 | -0.06(-0.32%) |
Nov 09, 2018 | 18.63 | 18.65 | 18.51 | 18.63 | 7,975,403 | -0.24(-1.26%) |
Nov 08, 2018 | 18.99 | 19.02 | 18.76 | 18.86 | 7,793,995 | -0.43(-2.25%) |
Nov 07, 2018 | 19.19 | 19.31 | 19.06 | 19.30 | 6,639,675 | +0.38(+2.03%) |
Nov 06, 2018 | 18.91 | 18.95 | 18.87 | 18.91 | 2,765,175 | -0.03(-0.18%) |
Nov 05, 2018 | 18.90 | 18.96 | 18.83 | 18.95 | 5,309,427 | -0.09(-0.45%) |
Nov 02, 2018 | 19.25 | 19.27 | 18.86 | 19.03 | 7,231,901 | +0.31(+1.68%) |
Nov 01, 2018 | 18.52 | 18.79 | 18.46 | 18.72 | 9,074,759 | +0.53(+2.90%) |
Oct 31, 2018 | 18.22 | 18.26 | 18.13 | 18.19 | 8,756,954 | +0.06(+0.33%) |
Oct 30, 2018 | 17.99 | 18.16 | 17.96 | 18.13 | 4,478,053 | +0.03(+0.19%) |
Oct 29, 2018 | 18.41 | 18.47 | 17.99 | 18.10 | 7,994,104 | -0.20(-1.12%) |
Oct 26, 2018 | 18.23 | 18.42 | 18.14 | 18.30 | 8,162,424 | -0.18(-0.97%) |
Oct 25, 2018 | 18.34 | 18.54 | 18.29 | 18.48 | 6,590,203 | +0.12(+0.65%) |
Oct 24, 2018 | 18.74 | 18.74 | 18.35 | 18.36 | 6,901,099 | -0.44(-2.35%) |
Oct 23, 2018 | 18.59 | 18.86 | 18.53 | 18.80 | 7,693,901 | -0.40(-2.08%) |
Oct 22, 2018 | 19.25 | 19.29 | 19.16 | 19.20 | 3,820,595 | +0.35(+1.85%) |
Oct 19, 2018 | 18.91 | 18.99 | 18.82 | 18.86 | 4,870,176 | +0.22(+1.19%) |
Oct 18, 2018 | 18.82 | 18.82 | 18.56 | 18.63 | 6,542,812 | -0.22(-1.17%) |
Oct 17, 2018 | 18.86 | 18.94 | 18.76 | 18.86 | 4,860,445 | -0.09(-0.45%) |
Oct 16, 2018 | 18.80 | 18.94 | 18.74 | 18.94 | 4,724,519 | +0.08(+0.41%) |
Oct 15, 2018 | 18.86 | 18.93 | 18.79 | 18.86 | 5,171,053 | -0.11(-0.58%) |
Oct 12, 2018 | 18.97 | 19.01 | 18.79 | 18.97 | 7,703,330 | +0.22(+1.18%) |
Oct 11, 2018 | 18.76 | 18.91 | 18.57 | 18.75 | 14,497,751 | -0.20(-1.03%) |
Oct 10, 2018 | 19.32 | 19.32 | 18.93 | 18.95 | 10,647,469 | -0.38(-1.98%) |
Oct 09, 2018 | 19.28 | 19.36 | 19.25 | 19.33 | 5,232,368 | +0.02(+0.09%) |
Oct 08, 2018 | 19.26 | 19.34 | 19.17 | 19.31 | 6,383,438 | -0.14(-0.74%) |
Oct 05, 2018 | 19.48 | 19.51 | 19.34 | 19.46 | 7,135,454 | +0.03(+0.13%) |
Oct 04, 2018 | 19.59 | 19.65 | 19.37 | 19.43 | 8,999,289 | -0.44(-2.23%) |
Oct 03, 2018 | 19.97 | 19.99 | 19.83 | 19.88 | 4,651,684 | -0.11(-0.55%) |
Oct 02, 2018 | 20.00 | 20.06 | 19.96 | 19.99 | 6,717,878 | -0.49(-2.37%) |