Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.11 | 22.21 | 21.83 | 21.97 | 263,000 | +0.07(+0.31%) |
Dec 28, 2018 | 22.00 | 22.26 | 21.70 | 21.90 | 191,000 | +0.01(+0.04%) |
Dec 27, 2018 | 21.42 | 21.89 | 21.11 | 21.89 | 232,085 | +0.09(+0.43%) |
Dec 26, 2018 | 20.78 | 21.80 | 20.62 | 21.80 | 427,895 | +1.20(+5.84%) |
Dec 24, 2018 | 20.60 | 21.03 | 20.45 | 20.59 | 298,000 | -0.22(-1.06%) |
Dec 21, 2018 | 21.79 | 21.80 | 20.69 | 20.81 | 341,000 | -0.80(-3.68%) |
Dec 20, 2018 | 21.93 | 22.12 | 21.31 | 21.61 | 369,305 | -0.44(-2.00%) |
Dec 19, 2018 | 22.56 | 22.98 | 21.91 | 22.05 | 238,395 | -0.54(-2.37%) |
Dec 18, 2018 | 22.53 | 22.82 | 22.47 | 22.59 | 182,150 | +0.18(+0.80%) |
Dec 17, 2018 | 23.11 | 23.11 | 22.25 | 22.41 | 157,860 | -0.82(-3.53%) |
Dec 14, 2018 | 23.36 | 23.57 | 23.20 | 23.23 | 250,000 | -0.40(-1.68%) |
Dec 13, 2018 | 23.85 | 23.90 | 23.53 | 23.62 | 65,795 | -0.15(-0.63%) |
Dec 12, 2018 | 23.73 | 24.12 | 23.64 | 23.77 | 145,890 | +0.34(+1.47%) |
Dec 11, 2018 | 23.66 | 23.74 | 23.22 | 23.43 | 103,765 | +0.14(+0.58%) |
Dec 10, 2018 | 23.08 | 23.44 | 22.90 | 23.29 | 127,415 | +0.16(+0.67%) |
Dec 07, 2018 | 23.69 | 23.98 | 23.07 | 23.14 | 223,000 | -0.61(-2.55%) |
Dec 06, 2018 | 22.97 | 23.75 | 22.97 | 23.74 | 205,365 | +0.23(+1.00%) |
Dec 04, 2018 | 24.28 | 24.35 | 23.47 | 23.51 | 107,500 | -0.88(-3.62%) |
Dec 03, 2018 | 24.38 | 24.57 | 24.28 | 24.39 | 126,360 | +0.52(+2.18%) |
Nov 30, 2018 | 23.65 | 23.91 | 23.59 | 23.87 | 83,500 | +0.20(+0.84%) |
Nov 29, 2018 | 23.56 | 23.80 | 23.37 | 23.67 | 117,135 | -0.02(-0.09%) |
Nov 28, 2018 | 23.15 | 23.70 | 22.95 | 23.70 | 129,110 | +0.74(+3.24%) |
Nov 27, 2018 | 22.82 | 23.06 | 22.71 | 22.95 | 135,915 | -0.00(-0.02%) |
Nov 26, 2018 | 22.62 | 22.99 | 22.62 | 22.96 | 131,705 | +0.63(+2.80%) |
Nov 23, 2018 | 22.36 | 22.52 | 22.31 | 22.33 | 51,000 | -0.20(-0.90%) |
Nov 21, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.37(+1.69%) | |
Nov 20, 2018 | 21.80 | 22.46 | 21.77 | 22.16 | 457,670 | -0.32(-1.43%) |
Nov 19, 2018 | 23.42 | 23.42 | 22.42 | 22.48 | 165,975 | -1.01(-4.28%) |
Nov 16, 2018 | 23.48 | 23.58 | 23.26 | 23.49 | 138,000 | -0.25(-1.06%) |
Nov 15, 2018 | 23.23 | 23.74 | 23.16 | 23.74 | 144,295 | +0.44(+1.88%) |
Nov 14, 2018 | 23.62 | 23.65 | 23.25 | 23.30 | 117,675 | -0.03(-0.13%) |
Nov 13, 2018 | 23.35 | 23.65 | 23.22 | 23.33 | 185,440 | +0.08(+0.33%) |
Nov 12, 2018 | 23.78 | 23.78 | 23.15 | 23.25 | 382,325 | -0.62(-2.58%) |
Nov 09, 2018 | 24.21 | 24.21 | 23.65 | 23.87 | 136,500 | -0.58(-2.38%) |
Nov 08, 2018 | 24.78 | 24.81 | 24.39 | 24.45 | 103,640 | -0.45(-1.80%) |
Nov 07, 2018 | 24.59 | 24.90 | 24.49 | 24.90 | 113,010 | +0.61(+2.51%) |
Nov 06, 2018 | 24.26 | 24.64 | 24.10 | 24.29 | 124,985 | +0.12(+0.48%) |
Nov 05, 2018 | 24.35 | 24.35 | 23.91 | 24.17 | 341,460 | -0.18(-0.74%) |
Nov 02, 2018 | 24.66 | 24.93 | 24.23 | 24.35 | 618,500 | -0.16(-0.66%) |
Nov 01, 2018 | 24.05 | 24.54 | 23.68 | 24.52 | 150,440 | +0.61(+2.55%) |
Oct 31, 2018 | 23.51 | 24.08 | 23.51 | 23.91 | 214,445 | +0.86(+3.73%) |
Oct 30, 2018 | 22.39 | 23.06 | 22.31 | 23.05 | 402,345 | +0.47(+2.08%) |
Oct 29, 2018 | 23.50 | 23.54 | 22.19 | 22.58 | 390,510 | -0.55(-2.40%) |
Oct 26, 2018 | 22.98 | 23.63 | 22.74 | 23.13 | 462,500 | -0.61(-2.57%) |
Oct 25, 2018 | 23.35 | 23.88 | 23.29 | 23.74 | 294,565 | +0.85(+3.70%) |
Oct 24, 2018 | 24.06 | 24.20 | 22.89 | 22.89 | 276,880 | -1.20(-4.99%) |
Oct 23, 2018 | 23.72 | 24.23 | 23.50 | 24.09 | 247,675 | -0.17(-0.72%) |
Oct 22, 2018 | 24.25 | 24.41 | 24.03 | 24.27 | 989,530 | +0.28(+1.15%) |
Oct 19, 2018 | 24.49 | 24.66 | 23.92 | 23.99 | 170,000 | -0.32(-1.32%) |
Oct 18, 2018 | 24.96 | 24.96 | 24.28 | 24.31 | 220,910 | -0.79(-3.15%) |
Oct 17, 2018 | 25.35 | 25.35 | 24.86 | 25.11 | 191,270 | +0.02(+0.09%) |
Oct 16, 2018 | 24.57 | 25.10 | 24.52 | 25.08 | 211,540 | +0.76(+3.11%) |
Oct 15, 2018 | 24.42 | 24.57 | 24.11 | 24.33 | 219,925 | -0.20(-0.82%) |
Oct 12, 2018 | 24.58 | 24.61 | 24.11 | 24.53 | 507,000 | +0.70(+2.92%) |
Oct 11, 2018 | 23.66 | 24.21 | 23.46 | 23.83 | 673,090 | -0.05(-0.21%) |
Oct 10, 2018 | 25.00 | 25.00 | 23.88 | 23.88 | 590,420 | -1.26(-5.01%) |
Oct 09, 2018 | 25.20 | 25.48 | 25.11 | 25.14 | 154,590 | -0.13(-0.51%) |
Oct 08, 2018 | 25.40 | 25.53 | 24.93 | 25.27 | 310,655 | -0.25(-0.98%) |
Oct 05, 2018 | 25.86 | 26.01 | 25.27 | 25.52 | 282,000 | -0.36(-1.40%) |
Oct 04, 2018 | 26.40 | 26.40 | 25.75 | 25.88 | 279,455 | -0.64(-2.43%) |
Oct 03, 2018 | 26.49 | 26.63 | 26.44 | 26.53 | 82,320 | +0.13(+0.48%) |
Oct 02, 2018 | 26.72 | 26.72 | 26.35 | 26.40 | 235,820 | -0.37(-1.39%) |