Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.57 | 41.69 | 41.33 | 41.43 | 1,309,078 | +0.07(+0.16%) |
Dec 28, 2018 | 41.51 | 41.54 | 41.22 | 41.37 | 799,228 | +0.34(+0.83%) |
Dec 27, 2018 | 40.63 | 41.10 | 40.39 | 41.03 | 857,285 | -0.07(-0.18%) |
Dec 26, 2018 | 40.30 | 41.10 | 40.09 | 41.10 | 447,752 | +0.94(+2.33%) |
Dec 24, 2018 | 40.55 | 40.73 | 40.09 | 40.16 | 964,674 | -0.33(-0.80%) |
Dec 21, 2018 | 40.90 | 41.13 | 40.40 | 40.49 | 845,353 | -0.82(-1.98%) |
Dec 20, 2018 | 41.47 | 41.57 | 41.11 | 41.30 | 553,937 | +0.04(+0.10%) |
Dec 19, 2018 | 41.89 | 42.19 | 41.20 | 41.26 | 592,533 | -0.45(-1.08%) |
Dec 18, 2018 | 41.85 | 42.01 | 41.63 | 41.72 | 475,143 | +0.02(+0.04%) |
Dec 17, 2018 | 42.01 | 42.10 | 41.58 | 41.70 | 472,382 | -0.28(-0.67%) |
Dec 14, 2018 | 42.08 | 42.31 | 41.98 | 41.98 | 567,734 | -0.53(-1.25%) |
Dec 13, 2018 | 42.66 | 42.73 | 42.44 | 42.52 | 455,422 | -0.07(-0.17%) |
Dec 12, 2018 | 42.55 | 42.80 | 42.49 | 42.59 | 709,247 | +0.66(+1.58%) |
Dec 11, 2018 | 42.14 | 42.15 | 41.65 | 41.93 | 703,347 | +0.13(+0.31%) |
Dec 10, 2018 | 41.84 | 41.98 | 41.31 | 41.80 | 1,171,739 | -0.32(-0.75%) |
Dec 07, 2018 | 42.57 | 42.75 | 41.96 | 42.11 | 514,412 | -0.42(-0.99%) |
Dec 06, 2018 | 42.14 | 42.60 | 41.89 | 42.53 | 380,016 | -0.14(-0.32%) |
Dec 04, 2018 | 43.57 | 43.57 | 42.61 | 42.67 | 279,227 | -1.07(-2.46%) |
Dec 03, 2018 | 43.80 | 43.80 | 43.57 | 43.75 | 404,710 | +0.59(+1.37%) |
Nov 30, 2018 | 43.09 | 43.17 | 42.95 | 43.16 | 209,204 | -0.14(-0.32%) |
Nov 29, 2018 | 43.28 | 43.46 | 43.18 | 43.29 | 258,631 | -0.31(-0.70%) |
Nov 28, 2018 | 43.04 | 43.69 | 42.91 | 43.60 | 390,784 | +0.48(+1.11%) |
Nov 27, 2018 | 42.96 | 43.12 | 42.89 | 43.12 | 151,505 | -0.11(-0.24%) |
Nov 26, 2018 | 43.07 | 43.27 | 43.07 | 43.23 | 96,535 | +0.57(+1.33%) |
Nov 23, 2018 | 42.58 | 42.77 | 42.58 | 42.66 | 108,128 | -0.23(-0.53%) |
Nov 21, 2018 | 42.89 | 42.89 | 42.89 | 0 | +0.52(+1.22%) | |
Nov 20, 2018 | 42.52 | 42.68 | 42.25 | 42.37 | 300,624 | -0.66(-1.54%) |
Nov 19, 2018 | 43.38 | 43.38 | 42.90 | 43.03 | 180,778 | -0.42(-0.97%) |
Nov 16, 2018 | 43.12 | 43.47 | 43.12 | 43.45 | 195,471 | +0.19(+0.45%) |
Nov 15, 2018 | 42.90 | 43.38 | 42.73 | 43.26 | 186,639 | +0.19(+0.43%) |
Nov 14, 2018 | 43.34 | 43.37 | 42.85 | 43.07 | 340,994 | +0.03(+0.08%) |
Nov 13, 2018 | 43.01 | 43.32 | 42.87 | 43.04 | 120,985 | +0.19(+0.45%) |
Nov 12, 2018 | 43.28 | 43.28 | 42.78 | 42.85 | 302,883 | -0.65(-1.50%) |
Nov 09, 2018 | 43.60 | 43.60 | 43.32 | 43.50 | 501,793 | -0.33(-0.76%) |
Nov 08, 2018 | 44.05 | 44.13 | 43.71 | 43.83 | 324,220 | -0.37(-0.84%) |
Nov 07, 2018 | 43.99 | 44.21 | 43.86 | 44.21 | 209,711 | +0.55(+1.26%) |
Nov 06, 2018 | 43.49 | 43.66 | 43.42 | 43.66 | 135,988 | +0.22(+0.51%) |
Nov 05, 2018 | 43.45 | 43.51 | 43.29 | 43.43 | 271,766 | +0.00(+0.01%) |
Nov 02, 2018 | 43.73 | 43.79 | 43.18 | 43.43 | 552,393 | +0.11(+0.26%) |
Nov 01, 2018 | 43.11 | 43.35 | 43.03 | 43.32 | 284,444 | +0.52(+1.21%) |
Oct 31, 2018 | 42.79 | 42.99 | 42.76 | 42.80 | 520,166 | +0.27(+0.65%) |
Oct 30, 2018 | 42.18 | 42.52 | 42.18 | 42.52 | 209,950 | +0.48(+1.13%) |
Oct 29, 2018 | 42.59 | 42.70 | 41.74 | 42.05 | 305,256 | -0.18(-0.42%) |
Oct 26, 2018 | 41.98 | 42.47 | 41.72 | 42.23 | 261,288 | -0.44(-1.02%) |
Oct 25, 2018 | 42.55 | 42.89 | 42.46 | 42.66 | 390,787 | +0.49(+1.17%) |
Oct 24, 2018 | 43.11 | 43.11 | 42.16 | 42.17 | 221,849 | -1.08(-2.49%) |
Oct 23, 2018 | 42.96 | 43.41 | 42.74 | 43.24 | 245,390 | -0.61(-1.38%) |
Oct 22, 2018 | 44.00 | 44.09 | 43.73 | 43.85 | 116,113 | -0.16(-0.37%) |
Oct 19, 2018 | 44.08 | 44.27 | 44.00 | 44.01 | 89,818 | +0.15(+0.35%) |
Oct 18, 2018 | 44.37 | 44.39 | 43.77 | 43.86 | 168,457 | -0.55(-1.24%) |
Oct 17, 2018 | 44.50 | 44.61 | 44.27 | 44.41 | 1,490,449 | -0.29(-0.65%) |
Oct 16, 2018 | 44.43 | 44.72 | 44.39 | 44.70 | 483,409 | +0.76(+1.73%) |
Oct 15, 2018 | 43.91 | 44.06 | 43.78 | 43.94 | 134,916 | -0.06(-0.13%) |
Oct 12, 2018 | 44.10 | 44.16 | 43.54 | 44.00 | 2,151,179 | +0.16(+0.37%) |
Oct 11, 2018 | 44.46 | 44.58 | 43.66 | 43.83 | 2,027,767 | -0.81(-1.81%) |
Oct 10, 2018 | 45.43 | 45.43 | 44.57 | 44.64 | 195,974 | -0.96(-2.11%) |
Oct 09, 2018 | 45.28 | 45.73 | 45.27 | 45.60 | 107,236 | -0.21(-0.46%) |
Oct 08, 2018 | 45.56 | 45.81 | 45.47 | 45.81 | 98,528 | -0.22(-0.47%) |
Oct 05, 2018 | 46.13 | 46.15 | 45.83 | 46.03 | 80,663 | -0.08(-0.18%) |
Oct 04, 2018 | 46.40 | 46.40 | 45.98 | 46.11 | 84,068 | -0.66(-1.42%) |
Oct 03, 2018 | 46.95 | 47.00 | 46.74 | 46.78 | 145,173 | -0.12(-0.26%) |
Oct 02, 2018 | 46.79 | 46.96 | 46.77 | 46.90 | 107,118 | -0.32(-0.67%) |