Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.19 | 20.27 | 19.95 | 20.20 | 2,687,025 | +0.11(+0.56%) |
Dec 28, 2018 | 20.15 | 20.30 | 19.90 | 20.09 | 2,701,593 | +0.09(+0.44%) |
Dec 27, 2018 | 19.57 | 20.01 | 19.30 | 20.00 | 4,033,978 | +0.22(+1.13%) |
Dec 26, 2018 | 18.92 | 19.81 | 18.81 | 19.78 | 3,850,779 | +0.96(+5.12%) |
Dec 24, 2018 | 18.98 | 19.26 | 18.80 | 18.82 | 2,107,323 | -0.25(-1.29%) |
Dec 21, 2018 | 19.52 | 19.80 | 18.99 | 19.06 | 5,569,210 | -0.46(-2.37%) |
Dec 20, 2018 | 19.93 | 19.96 | 19.46 | 19.52 | 4,930,065 | -0.46(-2.31%) |
Dec 19, 2018 | 20.77 | 20.89 | 19.94 | 19.99 | 4,413,897 | -0.73(-3.54%) |
Dec 18, 2018 | 21.01 | 21.14 | 20.58 | 20.72 | 4,718,402 | -0.17(-0.80%) |
Dec 17, 2018 | 21.38 | 21.53 | 20.77 | 20.89 | 4,051,007 | -0.60(-2.78%) |
Dec 14, 2018 | 21.36 | 21.80 | 21.28 | 21.48 | 3,561,727 | -0.04(-0.18%) |
Dec 13, 2018 | 22.40 | 22.56 | 21.39 | 21.52 | 4,418,243 | -0.80(-3.60%) |
Dec 12, 2018 | 22.41 | 22.66 | 22.18 | 22.33 | 5,412,315 | +0.22(+1.01%) |
Dec 11, 2018 | 22.46 | 22.80 | 21.98 | 22.10 | 4,202,319 | -0.10(-0.43%) |
Dec 10, 2018 | 21.55 | 22.29 | 21.44 | 22.20 | 4,312,434 | +0.67(+3.11%) |
Dec 07, 2018 | 22.02 | 22.26 | 21.37 | 21.53 | 5,773,161 | -0.53(-2.38%) |
Dec 06, 2018 | 21.78 | 22.49 | 21.12 | 22.06 | 5,440,032 | +0.14(+0.65%) |
Dec 04, 2018 | 22.27 | 22.41 | 21.40 | 21.91 | 6,414,902 | -0.37(-1.64%) |
Dec 03, 2018 | 21.71 | 22.40 | 21.59 | 22.28 | 4,666,033 | +0.77(+3.59%) |
Nov 30, 2018 | 22.24 | 22.41 | 21.33 | 21.51 | 5,403,814 | -0.78(-3.50%) |
Nov 29, 2018 | 22.31 | 22.42 | 22.15 | 22.29 | 5,050,883 | -0.04(-0.18%) |
Nov 28, 2018 | 21.92 | 22.39 | 21.91 | 22.33 | 4,023,872 | +0.39(+1.80%) |
Nov 27, 2018 | 22.07 | 22.25 | 21.89 | 21.93 | 3,390,886 | -0.21(-0.93%) |
Nov 26, 2018 | 22.25 | 22.29 | 21.90 | 22.14 | 2,754,563 | +0.08(+0.36%) |
Nov 23, 2018 | 21.86 | 22.16 | 21.76 | 22.06 | 1,141,504 | +0.15(+0.68%) |
Nov 21, 2018 | 21.91 | 21.91 | 21.91 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 21.84 | 22.13 | 21.80 | 21.89 | 2,541,642 | -0.18(-0.82%) |
Nov 19, 2018 | 22.34 | 22.59 | 22.01 | 22.07 | 3,330,647 | -0.33(-1.48%) |
Nov 16, 2018 | 22.11 | 22.51 | 22.01 | 22.40 | 2,059,877 | +0.17(+0.75%) |
Nov 15, 2018 | 22.18 | 22.27 | 21.80 | 22.23 | 3,415,763 | -0.06(-0.25%) |
Nov 14, 2018 | 22.34 | 22.51 | 22.08 | 22.29 | 2,346,093 | +0.09(+0.39%) |
Nov 13, 2018 | 22.48 | 22.68 | 22.09 | 22.20 | 3,497,519 | -0.21(-0.92%) |
Nov 12, 2018 | 22.73 | 23.01 | 22.35 | 22.41 | 4,439,625 | -0.27(-1.18%) |
Nov 09, 2018 | 22.37 | 22.73 | 22.24 | 22.67 | 3,555,908 | +0.32(+1.41%) |
Nov 08, 2018 | 22.26 | 22.41 | 22.11 | 22.36 | 4,163,048 | +0.01(+0.03%) |
Nov 07, 2018 | 21.70 | 22.41 | 21.70 | 22.35 | 3,347,447 | +0.75(+3.47%) |
Nov 06, 2018 | 21.30 | 21.63 | 21.20 | 21.60 | 2,520,776 | +0.30(+1.41%) |
Nov 05, 2018 | 21.44 | 21.68 | 21.17 | 21.30 | 2,980,875 | -0.11(-0.52%) |
Nov 02, 2018 | 20.95 | 21.49 | 20.81 | 21.41 | 3,799,439 | +0.53(+2.53%) |
Nov 01, 2018 | 21.05 | 21.08 | 20.83 | 20.88 | 2,671,234 | -0.06(-0.30%) |
Oct 31, 2018 | 21.18 | 21.23 | 20.75 | 20.95 | 4,800,903 | -0.05(-0.23%) |
Oct 30, 2018 | 20.33 | 21.03 | 20.33 | 20.99 | 3,124,348 | +0.69(+3.38%) |
Oct 29, 2018 | 20.38 | 20.70 | 20.06 | 20.31 | 3,918,094 | +0.18(+0.90%) |
Oct 26, 2018 | 20.28 | 20.37 | 19.99 | 20.13 | 3,529,426 | -0.32(-1.54%) |
Oct 25, 2018 | 20.22 | 20.62 | 20.12 | 20.44 | 2,382,432 | +0.29(+1.45%) |
Oct 24, 2018 | 20.77 | 21.04 | 20.13 | 20.15 | 2,827,360 | -0.66(-3.19%) |
Oct 23, 2018 | 20.08 | 20.95 | 20.05 | 20.81 | 3,558,849 | +0.43(+2.09%) |
Oct 22, 2018 | 20.41 | 20.53 | 20.31 | 20.39 | 2,803,459 | +0.02(+0.08%) |
Oct 19, 2018 | 20.57 | 20.67 | 20.35 | 20.37 | 2,628,159 | -0.14(-0.69%) |
Oct 18, 2018 | 20.84 | 20.89 | 20.35 | 20.51 | 3,427,711 | -0.42(-2.00%) |
Oct 17, 2018 | 21.12 | 21.20 | 20.78 | 20.93 | 2,459,306 | -0.19(-0.90%) |
Oct 16, 2018 | 20.58 | 21.16 | 20.35 | 21.12 | 3,016,531 | +0.67(+3.28%) |
Oct 15, 2018 | 20.25 | 20.54 | 20.17 | 20.45 | 3,448,696 | +0.17(+0.86%) |
Oct 12, 2018 | 20.69 | 20.76 | 19.99 | 20.28 | 3,130,426 | -0.22(-1.08%) |
Oct 11, 2018 | 20.97 | 21.32 | 20.46 | 20.50 | 6,096,078 | -0.51(-2.41%) |
Oct 10, 2018 | 21.07 | 21.48 | 20.96 | 21.00 | 5,789,781 | -0.12(-0.56%) |
Oct 09, 2018 | 20.99 | 21.23 | 20.68 | 21.12 | 3,833,255 | +0.20(+0.94%) |
Oct 08, 2018 | 20.01 | 20.99 | 19.94 | 20.92 | 3,453,174 | +0.84(+4.21%) |
Oct 05, 2018 | 19.76 | 20.11 | 19.52 | 20.08 | 3,588,472 | +0.30(+1.52%) |
Oct 04, 2018 | 19.94 | 20.05 | 19.60 | 19.78 | 3,551,376 | -0.24(-1.22%) |
Oct 03, 2018 | 20.53 | 20.53 | 19.96 | 20.02 | 3,770,572 | -0.44(-2.16%) |
Oct 02, 2018 | 20.54 | 20.72 | 20.43 | 20.46 | 2,755,177 | -0.06(-0.31%) |