Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.80 | 40.10 | 38.78 | 38.93 | 348,046 | -0.45(-1.13%) |
Dec 28, 2018 | 39.66 | 39.79 | 39.14 | 39.38 | 548,967 | +0.08(+0.20%) |
Dec 27, 2018 | 38.26 | 39.33 | 38.26 | 39.30 | 219,609 | -0.22(-0.55%) |
Dec 26, 2018 | 38.53 | 39.55 | 37.80 | 39.52 | 160,012 | +1.20(+3.12%) |
Dec 24, 2018 | 38.29 | 38.89 | 37.86 | 38.32 | 83,118 | -0.05(-0.13%) |
Dec 21, 2018 | 39.18 | 39.39 | 38.26 | 38.37 | 347,130 | -0.55(-1.42%) |
Dec 20, 2018 | 39.06 | 39.39 | 38.57 | 38.92 | 334,093 | -0.33(-0.83%) |
Dec 19, 2018 | 40.11 | 40.59 | 38.82 | 39.25 | 216,722 | -0.88(-2.18%) |
Dec 18, 2018 | 40.96 | 40.96 | 40.01 | 40.12 | 261,715 | -0.44(-1.09%) |
Dec 17, 2018 | 41.41 | 41.70 | 40.41 | 40.57 | 283,164 | -1.35(-3.22%) |
Dec 14, 2018 | 41.86 | 42.27 | 41.57 | 41.92 | 233,993 | -0.67(-1.57%) |
Dec 13, 2018 | 43.09 | 43.09 | 42.46 | 42.59 | 129,538 | -0.20(-0.46%) |
Dec 12, 2018 | 42.96 | 43.31 | 42.67 | 42.78 | 149,193 | +0.67(+1.59%) |
Dec 11, 2018 | 42.35 | 42.53 | 41.74 | 42.11 | 133,621 | +0.73(+1.76%) |
Dec 10, 2018 | 41.17 | 41.75 | 40.74 | 41.38 | 132,183 | -0.18(-0.43%) |
Dec 07, 2018 | 42.43 | 42.87 | 41.45 | 41.56 | 149,089 | -0.79(-1.86%) |
Dec 06, 2018 | 41.61 | 42.45 | 41.06 | 42.35 | 231,984 | -1.02(-2.36%) |
Dec 04, 2018 | 44.71 | 44.84 | 43.31 | 43.37 | 218,048 | -1.15(-2.59%) |
Dec 03, 2018 | 45.47 | 45.70 | 44.43 | 44.53 | 552,468 | +1.22(+2.82%) |
Nov 30, 2018 | 42.61 | 43.40 | 42.31 | 43.30 | 159,854 | +0.94(+2.21%) |
Nov 29, 2018 | 42.66 | 42.82 | 41.98 | 42.37 | 191,602 | -1.08(-2.49%) |
Nov 28, 2018 | 43.21 | 43.48 | 42.28 | 43.45 | 303,189 | +1.17(+2.77%) |
Nov 27, 2018 | 41.91 | 42.29 | 41.55 | 42.28 | 108,987 | +0.36(+0.87%) |
Nov 26, 2018 | 41.77 | 42.08 | 41.60 | 41.92 | 114,959 | +0.83(+2.01%) |
Nov 23, 2018 | 41.26 | 41.37 | 40.93 | 41.09 | 26,710 | -0.80(-1.90%) |
Nov 21, 2018 | 41.89 | 41.89 | 41.89 | 0 | +1.11(+2.73%) | |
Nov 20, 2018 | 40.43 | 41.24 | 40.37 | 40.77 | 198,938 | -0.93(-2.22%) |
Nov 19, 2018 | 42.68 | 42.68 | 41.62 | 41.70 | 181,761 | -1.10(-2.58%) |
Nov 16, 2018 | 42.81 | 42.93 | 42.19 | 42.80 | 175,088 | -0.11(-0.25%) |
Nov 15, 2018 | 41.95 | 43.13 | 41.85 | 42.91 | 337,425 | +1.43(+3.44%) |
Nov 14, 2018 | 41.35 | 41.87 | 41.21 | 41.48 | 394,930 | +0.69(+1.70%) |
Nov 13, 2018 | 40.46 | 41.39 | 40.34 | 40.79 | 174,679 | +1.08(+2.71%) |
Nov 12, 2018 | 40.63 | 40.63 | 39.44 | 39.71 | 240,191 | -0.96(-2.37%) |
Nov 09, 2018 | 41.18 | 41.18 | 40.22 | 40.68 | 402,988 | -1.25(-2.98%) |
Nov 08, 2018 | 42.72 | 42.85 | 41.76 | 41.93 | 412,775 | -1.61(-3.69%) |
Nov 07, 2018 | 43.45 | 43.57 | 42.88 | 43.53 | 185,714 | +0.94(+2.20%) |
Nov 06, 2018 | 42.57 | 43.18 | 42.29 | 42.60 | 191,677 | -0.09(-0.21%) |
Nov 05, 2018 | 42.76 | 42.93 | 42.28 | 42.68 | 105,868 | -0.08(-0.18%) |
Nov 02, 2018 | 44.64 | 44.64 | 42.34 | 42.76 | 628,654 | -0.16(-0.37%) |
Nov 01, 2018 | 41.04 | 42.96 | 40.37 | 42.92 | 399,029 | +2.74(+6.81%) |
Oct 31, 2018 | 39.28 | 40.33 | 39.28 | 40.18 | 296,352 | +2.04(+5.34%) |
Oct 30, 2018 | 37.73 | 38.15 | 37.34 | 38.15 | 127,376 | +0.53(+1.41%) |
Oct 29, 2018 | 38.90 | 38.94 | 37.05 | 37.61 | 251,973 | -1.21(-3.12%) |
Oct 26, 2018 | 38.02 | 39.42 | 37.84 | 38.82 | 207,181 | -0.61(-1.55%) |
Oct 25, 2018 | 38.90 | 39.56 | 38.65 | 39.44 | 110,762 | +0.86(+2.22%) |
Oct 24, 2018 | 40.30 | 40.35 | 38.54 | 38.58 | 238,425 | -2.19(-5.36%) |
Oct 23, 2018 | 40.35 | 41.04 | 39.77 | 40.76 | 227,777 | -1.02(-2.45%) |
Oct 22, 2018 | 42.05 | 42.34 | 41.43 | 41.79 | 108,578 | +1.45(+3.59%) |
Oct 19, 2018 | 40.94 | 41.40 | 40.24 | 40.34 | 173,362 | +0.16(+0.39%) |
Oct 18, 2018 | 41.34 | 41.34 | 39.98 | 40.18 | 527,024 | -1.48(-3.55%) |
Oct 17, 2018 | 42.61 | 42.61 | 41.48 | 41.66 | 112,935 | -0.82(-1.92%) |
Oct 16, 2018 | 41.92 | 42.58 | 41.72 | 42.48 | 114,577 | +0.93(+2.23%) |
Oct 15, 2018 | 41.61 | 41.82 | 41.08 | 41.55 | 201,602 | -0.72(-1.70%) |
Oct 12, 2018 | 41.89 | 42.34 | 41.41 | 42.27 | 1,566,862 | +1.90(+4.71%) |
Oct 11, 2018 | 39.64 | 40.68 | 39.48 | 40.37 | 365,019 | -0.14(-0.34%) |
Oct 10, 2018 | 42.00 | 42.09 | 40.47 | 40.51 | 544,461 | -1.68(-3.99%) |
Oct 09, 2018 | 42.43 | 42.70 | 42.10 | 42.19 | 95,720 | -0.61(-1.43%) |
Oct 08, 2018 | 42.44 | 42.97 | 42.09 | 42.80 | 219,263 | -0.79(-1.81%) |
Oct 05, 2018 | 44.16 | 44.18 | 43.06 | 43.59 | 436,706 | -0.90(-2.01%) |
Oct 04, 2018 | 45.64 | 45.64 | 44.22 | 44.49 | 160,979 | -1.52(-3.30%) |
Oct 03, 2018 | 46.46 | 46.52 | 45.96 | 46.00 | 69,256 | -0.06(-0.13%) |
Oct 02, 2018 | 46.45 | 46.46 | 45.79 | 46.06 | 120,231 | -1.25(-2.64%) |