Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.04 | 19.22 | 18.74 | 19.17 | 3,749,325 | +0.14(+0.71%) |
Dec 28, 2018 | 19.07 | 19.26 | 18.83 | 19.04 | 3,802,746 | +0.12(+0.63%) |
Dec 27, 2018 | 18.35 | 18.92 | 18.14 | 18.92 | 3,750,354 | +0.25(+1.36%) |
Dec 26, 2018 | 17.62 | 18.69 | 17.43 | 18.66 | 4,834,328 | +1.12(+6.36%) |
Dec 24, 2018 | 17.84 | 18.04 | 17.53 | 17.55 | 2,694,602 | -0.47(-2.63%) |
Dec 21, 2018 | 18.74 | 19.08 | 18.01 | 18.02 | 7,303,992 | -0.77(-4.10%) |
Dec 20, 2018 | 19.13 | 19.27 | 18.65 | 18.79 | 5,732,511 | -0.32(-1.68%) |
Dec 19, 2018 | 19.40 | 19.68 | 18.99 | 19.11 | 4,452,597 | -0.29(-1.48%) |
Dec 18, 2018 | 19.41 | 19.65 | 19.15 | 19.40 | 5,165,196 | +0.15(+0.79%) |
Dec 17, 2018 | 19.32 | 19.54 | 19.15 | 19.25 | 5,306,825 | -0.21(-1.09%) |
Dec 14, 2018 | 19.51 | 20.25 | 19.39 | 19.46 | 4,768,355 | -0.33(-1.67%) |
Dec 13, 2018 | 20.51 | 20.64 | 19.67 | 19.79 | 6,045,235 | -0.74(-3.59%) |
Dec 12, 2018 | 20.82 | 20.86 | 20.51 | 20.53 | 5,151,753 | +0.06(+0.29%) |
Dec 11, 2018 | 20.91 | 21.16 | 20.29 | 20.47 | 3,871,320 | -0.17(-0.82%) |
Dec 10, 2018 | 20.87 | 21.03 | 20.29 | 20.64 | 5,548,361 | -0.31(-1.49%) |
Dec 07, 2018 | 21.31 | 21.65 | 20.88 | 20.95 | 3,970,575 | -0.41(-1.94%) |
Dec 06, 2018 | 20.88 | 21.41 | 20.53 | 21.36 | 5,748,298 | +0.12(+0.56%) |
Dec 04, 2018 | 22.48 | 22.49 | 21.22 | 21.25 | 4,330,935 | -1.24(-5.53%) |
Dec 03, 2018 | 22.90 | 23.06 | 22.45 | 22.49 | 3,855,936 | -0.08(-0.37%) |
Nov 30, 2018 | 22.30 | 22.66 | 22.28 | 22.57 | 5,138,406 | +0.17(+0.76%) |
Nov 29, 2018 | 22.17 | 22.56 | 22.05 | 22.40 | 3,217,882 | +0.02(+0.08%) |
Nov 28, 2018 | 21.96 | 22.40 | 21.80 | 22.39 | 4,552,220 | +0.50(+2.28%) |
Nov 27, 2018 | 21.77 | 21.98 | 21.72 | 21.89 | 3,217,543 | +0.08(+0.35%) |
Nov 26, 2018 | 21.37 | 21.86 | 21.24 | 21.81 | 3,963,924 | +0.74(+3.49%) |
Nov 23, 2018 | 20.60 | 21.27 | 20.57 | 21.08 | 1,747,904 | +0.30(+1.42%) |
Nov 21, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.26(+1.28%) | |
Nov 20, 2018 | 20.88 | 20.92 | 20.42 | 20.52 | 4,644,612 | -0.62(-2.92%) |
Nov 19, 2018 | 21.38 | 21.60 | 21.07 | 21.14 | 2,904,321 | -0.29(-1.34%) |
Nov 16, 2018 | 21.31 | 21.52 | 21.29 | 21.42 | 3,284,840 | -0.04(-0.20%) |
Nov 15, 2018 | 21.32 | 21.47 | 21.16 | 21.47 | 4,143,318 | -0.03(-0.12%) |
Nov 14, 2018 | 21.85 | 22.00 | 21.30 | 21.49 | 3,053,298 | -0.14(-0.63%) |
Nov 13, 2018 | 21.43 | 21.85 | 21.43 | 21.63 | 2,982,534 | +0.17(+0.79%) |
Nov 12, 2018 | 21.69 | 21.86 | 21.41 | 21.46 | 2,375,541 | -0.34(-1.55%) |
Nov 09, 2018 | 22.18 | 22.35 | 21.74 | 21.80 | 3,905,335 | -0.45(-2.02%) |
Nov 08, 2018 | 22.07 | 22.29 | 22.04 | 22.24 | 2,536,190 | +0.08(+0.34%) |
Nov 07, 2018 | 22.09 | 22.26 | 21.87 | 22.17 | 2,998,577 | +0.25(+1.12%) |
Nov 06, 2018 | 21.61 | 21.93 | 21.55 | 21.92 | 3,006,733 | +0.30(+1.41%) |
Nov 05, 2018 | 21.37 | 21.80 | 21.37 | 21.62 | 3,907,793 | +0.27(+1.27%) |
Nov 02, 2018 | 21.96 | 22.07 | 21.30 | 21.35 | 2,946,700 | -0.44(-2.02%) |
Nov 01, 2018 | 21.59 | 21.88 | 21.40 | 21.79 | 4,205,474 | +0.29(+1.34%) |
Oct 31, 2018 | 21.32 | 21.78 | 21.32 | 21.50 | 7,484,618 | +0.42(+2.01%) |
Oct 30, 2018 | 20.48 | 21.12 | 20.48 | 21.08 | 4,493,783 | +0.66(+3.21%) |
Oct 29, 2018 | 20.69 | 21.15 | 20.24 | 20.42 | 8,042,548 | -0.07(-0.33%) |
Oct 26, 2018 | 20.82 | 21.01 | 20.18 | 20.49 | 4,974,706 | -0.55(-2.60%) |
Oct 25, 2018 | 20.82 | 21.24 | 19.92 | 21.03 | 7,299,790 | +0.47(+2.29%) |
Oct 24, 2018 | 21.42 | 21.60 | 20.54 | 20.56 | 11,161,137 | -0.91(-4.23%) |
Oct 23, 2018 | 20.94 | 21.53 | 20.76 | 21.47 | 4,676,484 | +0.18(+0.83%) |
Oct 22, 2018 | 21.90 | 21.98 | 21.28 | 21.30 | 3,362,958 | -0.52(-2.39%) |
Oct 19, 2018 | 21.58 | 21.90 | 21.54 | 21.82 | 2,290,512 | +0.24(+1.13%) |
Oct 18, 2018 | 21.96 | 22.16 | 21.52 | 21.57 | 2,707,165 | -0.41(-1.87%) |
Oct 17, 2018 | 21.95 | 22.16 | 21.72 | 21.98 | 3,290,997 | +0.03(+0.15%) |
Oct 16, 2018 | 22.00 | 22.15 | 21.65 | 21.95 | 3,794,347 | +0.02(+0.08%) |
Oct 15, 2018 | 21.99 | 22.13 | 21.80 | 21.93 | 2,158,472 | -0.04(-0.19%) |
Oct 12, 2018 | 22.16 | 22.31 | 21.56 | 21.98 | 3,645,153 | +0.14(+0.65%) |
Oct 11, 2018 | 22.03 | 22.47 | 21.82 | 21.83 | 6,216,478 | -0.27(-1.22%) |
Oct 10, 2018 | 22.51 | 22.64 | 22.10 | 22.10 | 5,010,317 | -0.38(-1.68%) |
Oct 09, 2018 | 22.53 | 22.65 | 22.35 | 22.48 | 2,198,499 | -0.10(-0.45%) |
Oct 08, 2018 | 22.51 | 22.70 | 22.37 | 22.58 | 2,016,397 | +0.07(+0.30%) |
Oct 05, 2018 | 22.75 | 22.91 | 22.49 | 22.51 | 2,521,061 | -0.23(-1.00%) |
Oct 04, 2018 | 22.91 | 23.02 | 22.62 | 22.74 | 3,425,928 | +0.16(+0.71%) |
Oct 03, 2018 | 22.29 | 22.73 | 22.19 | 22.58 | 3,654,751 | +0.39(+1.74%) |
Oct 02, 2018 | 22.17 | 22.35 | 22.12 | 22.19 | 2,454,591 | +0.04(+0.19%) |