Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.79 | 21.09 | 20.37 | 21.03 | 1,551,587 | +0.33(+1.57%) |
Dec 28, 2018 | 20.99 | 21.31 | 20.56 | 20.70 | 2,590,804 | -0.26(-1.23%) |
Dec 27, 2018 | 20.59 | 20.96 | 20.29 | 20.96 | 1,457,622 | -0.02(-0.08%) |
Dec 26, 2018 | 20.33 | 20.99 | 19.76 | 20.97 | 2,090,442 | +0.63(+3.07%) |
Dec 24, 2018 | 19.85 | 20.67 | 19.77 | 20.35 | 989,963 | +0.00(+0.00%) |
Dec 21, 2018 | 19.57 | 21.02 | 19.57 | 20.35 | 3,089,753 | +0.75(+3.80%) |
Dec 20, 2018 | 19.94 | 20.18 | 19.39 | 19.60 | 1,415,807 | -0.45(-2.26%) |
Dec 19, 2018 | 20.55 | 21.05 | 19.83 | 20.06 | 1,556,540 | -0.51(-2.46%) |
Dec 18, 2018 | 20.73 | 21.26 | 20.55 | 20.56 | 1,729,830 | -0.01(-0.04%) |
Dec 17, 2018 | 20.79 | 20.99 | 20.47 | 20.57 | 2,066,219 | -0.23(-1.11%) |
Dec 14, 2018 | 21.25 | 21.34 | 20.55 | 20.80 | 1,134,921 | -0.59(-2.76%) |
Dec 13, 2018 | 21.85 | 21.95 | 21.29 | 21.39 | 1,734,169 | -0.35(-1.62%) |
Dec 12, 2018 | 21.61 | 21.99 | 21.36 | 21.75 | 1,186,387 | +0.45(+2.09%) |
Dec 11, 2018 | 22.12 | 22.49 | 21.07 | 21.30 | 1,586,414 | -0.44(-2.01%) |
Dec 10, 2018 | 22.31 | 22.65 | 21.69 | 21.74 | 1,627,021 | -0.62(-2.76%) |
Dec 07, 2018 | 22.92 | 23.17 | 22.34 | 22.35 | 853,641 | -0.56(-2.43%) |
Dec 06, 2018 | 22.29 | 22.95 | 21.98 | 22.91 | 1,803,316 | +0.25(+1.10%) |
Dec 04, 2018 | 24.48 | 24.53 | 22.48 | 22.66 | 1,452,965 | -1.89(-7.71%) |
Dec 03, 2018 | 24.75 | 24.80 | 24.35 | 24.56 | 1,017,065 | +0.40(+1.67%) |
Nov 30, 2018 | 24.51 | 24.65 | 24.02 | 24.15 | 598,039 | -0.34(-1.40%) |
Nov 29, 2018 | 24.26 | 24.59 | 23.96 | 24.50 | 1,028,409 | +0.21(+0.85%) |
Nov 28, 2018 | 24.09 | 24.50 | 23.59 | 24.29 | 1,547,799 | +0.21(+0.85%) |
Nov 27, 2018 | 24.56 | 24.70 | 23.96 | 24.08 | 580,827 | -0.66(-2.67%) |
Nov 26, 2018 | 24.74 | 25.25 | 24.59 | 24.74 | 1,298,706 | +0.15(+0.63%) |
Nov 23, 2018 | 23.72 | 24.64 | 23.46 | 24.59 | 504,552 | +0.60(+2.50%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +1.55(+6.91%) | |
Nov 20, 2018 | 22.47 | 23.16 | 22.15 | 22.44 | 3,456,826 | -0.34(-1.50%) |
Nov 19, 2018 | 23.67 | 23.85 | 22.53 | 22.78 | 1,876,429 | -1.34(-5.54%) |
Nov 16, 2018 | 24.10 | 24.21 | 23.90 | 24.12 | 2,054,039 | -0.09(-0.39%) |
Nov 15, 2018 | 24.20 | 24.46 | 23.86 | 24.21 | 1,394,391 | +0.02(+0.07%) |
Nov 14, 2018 | 24.95 | 25.13 | 24.01 | 24.20 | 1,399,693 | -0.71(-2.86%) |
Nov 13, 2018 | 25.22 | 25.54 | 24.80 | 24.91 | 1,900,466 | -0.33(-1.29%) |
Nov 12, 2018 | 26.13 | 26.35 | 25.16 | 25.23 | 1,078,676 | -0.98(-3.73%) |
Nov 09, 2018 | 26.97 | 27.14 | 26.12 | 26.21 | 704,598 | -1.00(-3.68%) |
Nov 08, 2018 | 27.13 | 27.57 | 26.85 | 27.21 | 795,104 | +0.01(+0.03%) |
Nov 07, 2018 | 26.49 | 27.22 | 26.39 | 27.20 | 790,209 | +0.97(+3.69%) |
Nov 06, 2018 | 25.76 | 26.29 | 25.76 | 26.24 | 384,397 | +0.50(+1.93%) |
Nov 05, 2018 | 25.34 | 25.98 | 25.22 | 25.74 | 620,869 | +0.41(+1.62%) |
Nov 02, 2018 | 26.48 | 26.87 | 25.28 | 25.33 | 1,465,336 | -0.88(-3.37%) |
Nov 01, 2018 | 25.40 | 26.28 | 25.11 | 26.21 | 1,237,578 | +1.00(+3.98%) |
Oct 31, 2018 | 25.96 | 26.01 | 24.29 | 25.21 | 3,001,608 | -0.43(-1.67%) |
Oct 30, 2018 | 25.27 | 25.88 | 25.16 | 25.64 | 1,218,836 | +0.33(+1.32%) |
Oct 29, 2018 | 26.43 | 26.65 | 25.11 | 25.30 | 1,877,321 | -0.67(-2.57%) |
Oct 26, 2018 | 25.15 | 26.15 | 24.86 | 25.97 | 1,884,454 | +0.39(+1.51%) |
Oct 25, 2018 | 24.61 | 25.95 | 24.47 | 25.58 | 1,771,562 | +1.29(+5.33%) |
Oct 24, 2018 | 25.24 | 25.27 | 24.01 | 24.29 | 1,948,275 | -0.96(-3.80%) |
Oct 23, 2018 | 24.90 | 25.30 | 24.02 | 25.25 | 2,554,250 | -0.02(-0.07%) |
Oct 22, 2018 | 25.51 | 25.52 | 25.17 | 25.27 | 1,775,354 | +0.00(+0.00%) |
Oct 19, 2018 | 26.11 | 26.11 | 25.14 | 25.27 | 2,172,853 | -0.75(-2.90%) |
Oct 18, 2018 | 27.01 | 27.08 | 25.93 | 26.02 | 1,220,141 | -1.12(-4.14%) |
Oct 17, 2018 | 27.20 | 27.42 | 26.92 | 27.14 | 877,156 | -0.05(-0.19%) |
Oct 16, 2018 | 26.92 | 27.31 | 26.74 | 27.19 | 970,315 | +0.51(+1.89%) |
Oct 15, 2018 | 26.52 | 26.99 | 26.24 | 26.69 | 915,886 | +0.08(+0.29%) |
Oct 12, 2018 | 26.81 | 27.05 | 26.21 | 26.61 | 1,027,077 | +0.33(+1.27%) |
Oct 11, 2018 | 26.83 | 27.52 | 26.18 | 26.28 | 2,191,410 | -0.63(-2.32%) |
Oct 10, 2018 | 28.22 | 28.22 | 26.84 | 26.90 | 2,607,215 | -1.24(-4.41%) |
Oct 09, 2018 | 28.20 | 28.36 | 27.97 | 28.15 | 805,162 | -0.19(-0.67%) |
Oct 08, 2018 | 28.70 | 28.93 | 28.11 | 28.33 | 1,048,465 | -0.65(-2.25%) |
Oct 05, 2018 | 30.11 | 30.20 | 28.91 | 28.99 | 2,025,911 | -1.13(-3.76%) |
Oct 04, 2018 | 30.84 | 31.13 | 29.86 | 30.12 | 949,018 | -0.91(-2.93%) |
Oct 03, 2018 | 30.39 | 31.20 | 30.39 | 31.02 | 2,083,547 | +0.67(+2.20%) |
Oct 02, 2018 | 30.40 | 30.78 | 30.23 | 30.36 | 827,797 | -0.05(-0.17%) |