Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.43 | 22.49 | 22.36 | 22.45 | 828,360 | -0.05(-0.20%) |
Dec 28, 2018 | 22.35 | 22.55 | 22.29 | 22.49 | 2,005,546 | +0.32(+1.46%) |
Dec 27, 2018 | 21.90 | 22.21 | 21.90 | 22.17 | 1,849,864 | +0.10(+0.45%) |
Dec 26, 2018 | 21.89 | 22.10 | 21.84 | 22.07 | 2,107,590 | +0.35(+1.62%) |
Dec 24, 2018 | 21.81 | 21.92 | 21.71 | 21.71 | 1,122,553 | -0.21(-0.96%) |
Dec 21, 2018 | 22.01 | 22.18 | 21.92 | 21.92 | 2,637,136 | -0.45(-2.02%) |
Dec 20, 2018 | 22.43 | 22.56 | 22.29 | 22.38 | 2,858,506 | +0.42(+1.93%) |
Dec 19, 2018 | 22.30 | 22.40 | 21.82 | 21.95 | 3,664,761 | -0.19(-0.86%) |
Dec 18, 2018 | 22.03 | 22.29 | 21.99 | 22.14 | 2,211,812 | +0.58(+2.68%) |
Dec 17, 2018 | 21.62 | 21.70 | 21.46 | 21.56 | 2,883,567 | +0.19(+0.89%) |
Dec 14, 2018 | 21.35 | 21.52 | 21.35 | 21.37 | 1,799,475 | -0.12(-0.55%) |
Dec 13, 2018 | 21.53 | 21.56 | 21.43 | 21.49 | 4,602,502 | +0.08(+0.38%) |
Dec 12, 2018 | 21.17 | 21.50 | 21.17 | 21.41 | 2,395,110 | +0.68(+3.27%) |
Dec 11, 2018 | 20.76 | 20.83 | 20.61 | 20.73 | 2,197,856 | +0.58(+2.87%) |
Dec 10, 2018 | 20.28 | 20.39 | 20.02 | 20.15 | 3,006,861 | -0.88(-4.17%) |
Dec 07, 2018 | 21.43 | 21.46 | 21.01 | 21.03 | 1,771,369 | -0.51(-2.35%) |
Dec 06, 2018 | 21.16 | 21.57 | 21.10 | 21.54 | 2,332,450 | -0.25(-1.16%) |
Dec 04, 2018 | 22.05 | 22.09 | 21.77 | 21.79 | 1,677,754 | -0.28(-1.27%) |
Dec 03, 2018 | 22.07 | 22.07 | 21.92 | 22.07 | 1,181,788 | -0.01(-0.04%) |
Nov 30, 2018 | 22.18 | 22.20 | 22.05 | 22.08 | 965,245 | -0.12(-0.53%) |
Nov 29, 2018 | 22.15 | 22.32 | 22.09 | 22.20 | 1,329,782 | +0.20(+0.90%) |
Nov 28, 2018 | 21.66 | 22.01 | 21.52 | 22.00 | 1,782,649 | +0.36(+1.67%) |
Nov 27, 2018 | 21.51 | 21.64 | 21.49 | 21.63 | 893,162 | +0.14(+0.67%) |
Nov 26, 2018 | 21.42 | 21.52 | 21.40 | 21.49 | 2,841,715 | -0.02(-0.08%) |
Nov 23, 2018 | 21.48 | 21.59 | 21.46 | 21.51 | 943,999 | -0.05(-0.21%) |
Nov 21, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.22(+1.02%) | |
Nov 20, 2018 | 21.45 | 21.48 | 21.27 | 21.34 | 1,829,066 | -0.36(-1.67%) |
Nov 19, 2018 | 21.74 | 21.80 | 21.65 | 21.70 | 1,595,001 | +0.00(+0.00%) |
Nov 16, 2018 | 21.45 | 21.73 | 21.42 | 21.70 | 2,011,048 | +0.04(+0.17%) |
Nov 15, 2018 | 21.36 | 21.70 | 21.34 | 21.66 | 2,475,347 | +0.31(+1.44%) |
Nov 14, 2018 | 21.38 | 21.49 | 21.24 | 21.35 | 1,753,388 | +0.04(+0.17%) |
Nov 13, 2018 | 21.13 | 21.39 | 21.13 | 21.32 | 1,660,273 | +0.54(+2.61%) |
Nov 12, 2018 | 20.99 | 20.99 | 20.74 | 20.78 | 1,597,646 | -0.32(-1.50%) |
Nov 09, 2018 | 21.28 | 21.28 | 21.05 | 21.09 | 1,262,908 | -0.04(-0.17%) |
Nov 08, 2018 | 21.30 | 21.36 | 21.10 | 21.13 | 1,120,488 | -0.40(-1.85%) |
Nov 07, 2018 | 21.39 | 21.53 | 21.35 | 21.53 | 1,243,345 | +0.51(+2.41%) |
Nov 06, 2018 | 20.93 | 21.02 | 20.91 | 21.02 | 1,407,425 | -0.11(-0.51%) |
Nov 05, 2018 | 20.97 | 21.15 | 20.96 | 21.13 | 2,218,501 | +0.14(+0.65%) |
Nov 02, 2018 | 21.13 | 21.19 | 20.84 | 20.99 | 2,891,200 | +0.07(+0.35%) |
Nov 01, 2018 | 20.59 | 20.92 | 20.52 | 20.92 | 2,912,218 | +0.62(+3.07%) |
Oct 31, 2018 | 20.36 | 20.42 | 20.25 | 20.30 | 2,048,993 | +0.13(+0.63%) |
Oct 30, 2018 | 20.08 | 20.17 | 19.98 | 20.17 | 1,925,484 | +0.24(+1.22%) |
Oct 29, 2018 | 20.10 | 20.22 | 19.74 | 19.93 | 3,284,546 | +0.14(+0.73%) |
Oct 26, 2018 | 19.68 | 19.93 | 19.57 | 19.78 | 1,863,102 | -0.12(-0.59%) |
Oct 25, 2018 | 19.76 | 20.01 | 19.75 | 19.90 | 1,971,738 | +0.17(+0.87%) |
Oct 24, 2018 | 20.04 | 20.09 | 19.72 | 19.73 | 1,486,474 | -0.25(-1.27%) |
Oct 23, 2018 | 19.76 | 20.10 | 19.69 | 19.98 | 1,741,080 | +0.12(+0.59%) |
Oct 22, 2018 | 19.94 | 20.01 | 19.81 | 19.86 | 1,900,630 | -0.22(-1.08%) |
Oct 19, 2018 | 20.17 | 20.24 | 20.05 | 20.08 | 2,296,317 | +0.08(+0.41%) |
Oct 18, 2018 | 20.34 | 20.34 | 19.95 | 20.00 | 3,941,520 | -0.48(-2.34%) |
Oct 17, 2018 | 20.47 | 20.53 | 20.35 | 20.48 | 2,644,618 | -0.65(-3.08%) |
Oct 16, 2018 | 20.97 | 21.19 | 20.93 | 21.13 | 2,531,522 | +0.56(+2.72%) |
Oct 15, 2018 | 20.57 | 20.70 | 20.55 | 20.57 | 1,848,180 | -0.02(-0.09%) |
Oct 12, 2018 | 20.51 | 20.62 | 20.41 | 20.59 | 3,604,816 | +0.64(+3.22%) |
Oct 11, 2018 | 19.89 | 20.18 | 19.85 | 19.94 | 4,893,289 | +0.06(+0.32%) |
Oct 10, 2018 | 20.22 | 20.27 | 19.87 | 19.88 | 2,041,077 | -0.07(-0.36%) |
Oct 09, 2018 | 19.91 | 20.03 | 19.80 | 19.95 | 2,181,966 | -0.15(-0.76%) |
Oct 08, 2018 | 19.91 | 20.12 | 19.87 | 20.11 | 2,782,720 | +0.20(+1.00%) |
Oct 05, 2018 | 20.09 | 20.17 | 19.78 | 19.91 | 5,167,600 | -0.68(-3.29%) |
Oct 04, 2018 | 20.86 | 20.90 | 20.55 | 20.59 | 4,386,954 | -0.65(-3.06%) |
Oct 03, 2018 | 21.63 | 21.63 | 21.21 | 21.24 | 2,687,702 | -0.38(-1.76%) |
Oct 02, 2018 | 21.63 | 21.69 | 21.55 | 21.62 | 2,492,703 | -0.12(-0.54%) |