Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.67 | 23.13 | 22.35 | 22.72 | 564,300 | +0.06(+0.26%) |
Dec 28, 2018 | 22.93 | 23.30 | 22.20 | 22.66 | 457,900 | -0.41(-1.78%) |
Dec 27, 2018 | 23.06 | 23.45 | 22.44 | 23.07 | 649,934 | -0.27(-1.16%) |
Dec 26, 2018 | 23.20 | 23.45 | 22.91 | 23.34 | 376,929 | +0.24(+1.04%) |
Dec 24, 2018 | 22.76 | 23.46 | 22.76 | 23.10 | 263,200 | +0.25(+1.09%) |
Dec 21, 2018 | 23.05 | 23.50 | 22.65 | 22.85 | 401,100 | -0.11(-0.48%) |
Dec 20, 2018 | 22.87 | 23.53 | 22.33 | 22.96 | 731,491 | -0.18(-0.78%) |
Dec 19, 2018 | 23.78 | 24.01 | 22.76 | 23.14 | 374,468 | -0.64(-2.69%) |
Dec 18, 2018 | 23.69 | 24.27 | 23.16 | 23.78 | 1,088,350 | +0.08(+0.34%) |
Dec 17, 2018 | 23.56 | 24.62 | 23.53 | 23.70 | 1,250,445 | +0.12(+0.51%) |
Dec 14, 2018 | 24.20 | 24.44 | 23.42 | 23.58 | 510,400 | -1.04(-4.22%) |
Dec 13, 2018 | 24.27 | 24.87 | 24.27 | 24.62 | 701,302 | +0.20(+0.82%) |
Dec 12, 2018 | 23.57 | 24.72 | 23.25 | 24.42 | 561,662 | +1.06(+4.54%) |
Dec 11, 2018 | 23.10 | 24.00 | 22.81 | 23.36 | 577,541 | +0.52(+2.28%) |
Dec 10, 2018 | 22.90 | 23.42 | 22.63 | 22.84 | 719,628 | -0.19(-0.83%) |
Dec 07, 2018 | 23.11 | 23.95 | 22.91 | 23.03 | 527,800 | -0.18(-0.78%) |
Dec 06, 2018 | 23.09 | 23.81 | 22.73 | 23.21 | 783,266 | +0.12(+0.52%) |
Dec 04, 2018 | 24.12 | 24.30 | 23.03 | 23.09 | 681,600 | -1.03(-4.27%) |
Dec 03, 2018 | 23.41 | 24.34 | 23.41 | 24.12 | 800,589 | +0.82(+3.52%) |
Nov 30, 2018 | 23.67 | 24.38 | 23.27 | 23.30 | 647,700 | -0.41(-1.73%) |
Nov 29, 2018 | 23.42 | 24.40 | 23.18 | 23.71 | 787,423 | +0.81(+3.54%) |
Nov 28, 2018 | 22.30 | 23.25 | 22.25 | 22.90 | 933,195 | +0.78(+3.53%) |
Nov 27, 2018 | 22.38 | 23.45 | 21.89 | 22.12 | 1,604,152 | -0.32(-1.43%) |
Nov 26, 2018 | 22.65 | 23.00 | 22.39 | 22.44 | 738,086 | +0.00(+0.00%) |
Nov 23, 2018 | 22.30 | 23.08 | 22.30 | 22.44 | 486,000 | -0.07(-0.31%) |
Nov 21, 2018 | 22.51 | 22.51 | 22.51 | 0 | +0.59(+2.69%) | |
Nov 20, 2018 | 21.09 | 22.25 | 21.06 | 21.92 | 683,500 | +0.26(+1.20%) |
Nov 19, 2018 | 22.02 | 22.84 | 21.50 | 21.66 | 709,391 | -0.35(-1.59%) |
Nov 16, 2018 | 21.82 | 22.38 | 21.82 | 22.01 | 1,154,300 | +0.08(+0.36%) |
Nov 15, 2018 | 21.50 | 22.26 | 20.70 | 21.93 | 793,484 | +0.19(+0.87%) |
Nov 14, 2018 | 21.81 | 22.11 | 21.33 | 21.74 | 792,677 | +0.08(+0.37%) |
Nov 13, 2018 | 20.41 | 21.90 | 20.41 | 21.66 | 610,872 | +1.26(+6.18%) |
Nov 12, 2018 | 20.09 | 20.75 | 19.13 | 20.40 | 989,810 | +0.20(+0.99%) |
Nov 09, 2018 | 20.62 | 20.91 | 20.02 | 20.20 | 960,100 | -0.68(-3.26%) |
Nov 08, 2018 | 21.17 | 21.41 | 20.50 | 20.88 | 499,285 | -0.53(-2.48%) |
Nov 07, 2018 | 21.68 | 21.82 | 21.25 | 21.41 | 334,691 | -0.21(-0.97%) |
Nov 06, 2018 | 22.17 | 22.24 | 21.48 | 21.62 | 491,764 | -0.46(-2.08%) |
Nov 05, 2018 | 21.97 | 22.23 | 21.67 | 22.08 | 416,688 | +0.01(+0.05%) |
Nov 02, 2018 | 22.35 | 22.78 | 21.79 | 22.07 | 667,200 | -0.13(-0.59%) |
Nov 01, 2018 | 22.40 | 22.85 | 21.62 | 22.20 | 1,025,819 | -0.32(-1.42%) |
Oct 31, 2018 | 21.34 | 22.78 | 19.87 | 22.52 | 1,344,222 | +1.89(+9.16%) |
Oct 30, 2018 | 20.06 | 20.95 | 19.86 | 20.63 | 578,966 | +0.64(+3.20%) |
Oct 29, 2018 | 20.66 | 21.45 | 19.85 | 19.99 | 357,826 | -0.52(-2.54%) |
Oct 26, 2018 | 20.93 | 21.00 | 20.05 | 20.51 | 462,400 | -0.75(-3.53%) |
Oct 25, 2018 | 20.56 | 21.31 | 20.34 | 21.26 | 269,614 | +0.78(+3.81%) |
Oct 24, 2018 | 21.86 | 22.00 | 20.47 | 20.48 | 480,770 | -1.38(-6.31%) |
Oct 23, 2018 | 21.31 | 22.16 | 20.80 | 21.86 | 500,004 | +0.28(+1.30%) |
Oct 22, 2018 | 21.90 | 22.00 | 21.32 | 21.58 | 380,447 | -0.16(-0.74%) |
Oct 19, 2018 | 22.52 | 22.94 | 21.52 | 21.74 | 522,500 | -0.83(-3.68%) |
Oct 18, 2018 | 23.03 | 23.03 | 22.42 | 22.57 | 282,178 | -0.44(-1.91%) |
Oct 17, 2018 | 23.05 | 23.22 | 22.83 | 23.01 | 205,626 | -0.27(-1.16%) |
Oct 16, 2018 | 22.52 | 23.41 | 22.43 | 23.28 | 291,135 | +0.70(+3.10%) |
Oct 15, 2018 | 22.34 | 23.07 | 22.21 | 22.58 | 533,106 | +0.25(+1.12%) |
Oct 12, 2018 | 21.92 | 22.45 | 21.74 | 22.33 | 359,100 | +0.70(+3.24%) |
Oct 11, 2018 | 22.18 | 22.18 | 20.93 | 21.63 | 637,482 | -0.84(-3.74%) |
Oct 10, 2018 | 23.08 | 23.14 | 22.26 | 22.47 | 541,123 | -0.31(-1.36%) |
Oct 09, 2018 | 22.72 | 23.17 | 22.42 | 22.78 | 454,906 | -0.20(-0.87%) |
Oct 08, 2018 | 22.94 | 23.05 | 22.11 | 22.98 | 477,140 | -0.12(-0.52%) |
Oct 05, 2018 | 22.42 | 23.22 | 22.18 | 23.10 | 894,200 | +0.69(+3.08%) |
Oct 04, 2018 | 22.60 | 22.60 | 22.03 | 22.41 | 596,684 | -0.20(-0.88%) |
Oct 03, 2018 | 22.56 | 23.20 | 22.56 | 22.61 | 587,015 | +0.33(+1.48%) |
Oct 02, 2018 | 22.33 | 22.63 | 21.93 | 22.28 | 592,361 | -0.04(-0.18%) |