Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.56 | 43.31 | 42.16 | 42.42 | 50,497 | -0.13(-0.31%) |
Dec 28, 2018 | 42.34 | 43.16 | 42.08 | 42.55 | 56,943 | +0.21(+0.49%) |
Dec 27, 2018 | 41.97 | 42.44 | 41.26 | 42.34 | 55,588 | +0.08(+0.20%) |
Dec 26, 2018 | 41.93 | 42.44 | 41.44 | 42.26 | 85,626 | +0.47(+1.12%) |
Dec 24, 2018 | 43.27 | 43.52 | 40.62 | 41.79 | 53,242 | -1.59(-3.67%) |
Dec 21, 2018 | 42.77 | 44.18 | 42.77 | 43.38 | 135,256 | +1.00(+2.35%) |
Dec 20, 2018 | 41.29 | 42.75 | 41.29 | 42.39 | 72,200 | +1.09(+2.64%) |
Dec 19, 2018 | 41.74 | 42.08 | 41.07 | 41.30 | 34,330 | -0.45(-1.08%) |
Dec 18, 2018 | 42.41 | 43.11 | 41.63 | 41.75 | 36,578 | -0.54(-1.29%) |
Dec 17, 2018 | 43.63 | 43.63 | 42.18 | 42.29 | 68,851 | -1.03(-2.38%) |
Dec 14, 2018 | 43.37 | 43.56 | 42.54 | 43.32 | 39,872 | -0.07(-0.15%) |
Dec 13, 2018 | 43.58 | 44.01 | 43.30 | 43.39 | 47,167 | -0.19(-0.44%) |
Dec 12, 2018 | 43.73 | 43.97 | 43.37 | 43.58 | 57,452 | -0.11(-0.25%) |
Dec 11, 2018 | 43.56 | 43.75 | 42.77 | 43.69 | 47,348 | +0.20(+0.46%) |
Dec 10, 2018 | 42.99 | 43.52 | 42.81 | 43.49 | 45,183 | +0.43(+0.99%) |
Dec 07, 2018 | 42.24 | 43.24 | 42.13 | 43.06 | 56,585 | +0.76(+1.80%) |
Dec 06, 2018 | 41.92 | 42.49 | 41.55 | 42.30 | 63,116 | +0.26(+0.62%) |
Dec 04, 2018 | 42.94 | 43.16 | 41.77 | 42.04 | 58,018 | -1.17(-2.71%) |
Dec 03, 2018 | 42.65 | 43.22 | 41.93 | 43.22 | 50,023 | +0.75(+1.76%) |
Nov 30, 2018 | 42.49 | 42.81 | 42.08 | 42.47 | 57,182 | +0.10(+0.24%) |
Nov 29, 2018 | 43.03 | 43.03 | 42.11 | 42.37 | 59,640 | -0.73(-1.69%) |
Nov 28, 2018 | 42.82 | 43.11 | 42.51 | 43.10 | 37,893 | +0.37(+0.86%) |
Nov 27, 2018 | 42.66 | 43.04 | 42.58 | 42.73 | 41,456 | +0.08(+0.20%) |
Nov 26, 2018 | 42.51 | 42.72 | 41.93 | 42.65 | 41,932 | +0.25(+0.59%) |
Nov 23, 2018 | 41.93 | 42.53 | 41.93 | 42.39 | 10,744 | +0.35(+0.84%) |
Nov 21, 2018 | 42.04 | 42.04 | 42.04 | 0 | -0.33(-0.79%) | |
Nov 20, 2018 | 41.66 | 42.39 | 41.41 | 42.38 | 122,999 | +0.82(+1.98%) |
Nov 19, 2018 | 40.95 | 41.65 | 40.89 | 41.56 | 36,252 | +0.53(+1.29%) |
Nov 16, 2018 | 40.60 | 41.18 | 40.38 | 41.03 | 32,829 | +0.51(+1.26%) |
Nov 15, 2018 | 40.33 | 41.04 | 40.09 | 40.52 | 27,247 | +0.01(+0.02%) |
Nov 14, 2018 | 41.21 | 41.36 | 40.27 | 40.51 | 29,722 | -0.64(-1.56%) |
Nov 13, 2018 | 41.04 | 41.57 | 40.88 | 41.15 | 42,690 | +0.18(+0.45%) |
Nov 12, 2018 | 41.09 | 41.46 | 40.83 | 40.97 | 37,608 | -0.11(-0.26%) |
Nov 09, 2018 | 41.32 | 41.71 | 40.86 | 41.08 | 40,529 | -0.34(-0.82%) |
Nov 08, 2018 | 40.85 | 41.89 | 40.65 | 41.42 | 29,004 | +0.59(+1.45%) |
Nov 07, 2018 | 40.32 | 40.84 | 40.18 | 40.83 | 23,721 | +0.52(+1.30%) |
Nov 06, 2018 | 39.60 | 40.63 | 39.26 | 40.30 | 32,186 | +0.67(+1.70%) |
Nov 05, 2018 | 38.95 | 40.24 | 38.60 | 39.63 | 43,213 | +0.81(+2.08%) |
Nov 02, 2018 | 39.20 | 39.51 | 38.42 | 38.82 | 46,542 | -0.35(-0.89%) |
Nov 01, 2018 | 39.48 | 39.75 | 39.17 | 39.17 | 62,028 | -0.33(-0.84%) |
Oct 31, 2018 | 40.24 | 40.24 | 39.19 | 39.50 | 51,385 | -0.65(-1.62%) |
Oct 30, 2018 | 40.29 | 40.29 | 39.71 | 40.15 | 31,881 | -0.25(-0.62%) |
Oct 29, 2018 | 40.49 | 41.48 | 39.99 | 40.40 | 32,088 | -0.02(-0.04%) |
Oct 26, 2018 | 41.22 | 41.42 | 40.05 | 40.42 | 34,756 | -1.01(-2.43%) |
Oct 25, 2018 | 41.37 | 41.97 | 41.02 | 41.42 | 49,152 | +0.49(+1.20%) |
Oct 24, 2018 | 40.96 | 41.89 | 40.90 | 40.93 | 77,481 | -0.13(-0.32%) |
Oct 23, 2018 | 41.57 | 42.22 | 40.79 | 41.07 | 47,070 | -0.56(-1.34%) |
Oct 22, 2018 | 41.62 | 42.22 | 41.09 | 41.62 | 50,200 | -0.13(-0.32%) |
Oct 19, 2018 | 40.52 | 41.87 | 40.52 | 41.76 | 58,328 | +1.02(+2.51%) |
Oct 18, 2018 | 40.88 | 41.13 | 40.27 | 40.73 | 28,979 | -0.22(-0.55%) |
Oct 17, 2018 | 41.06 | 41.22 | 40.68 | 40.96 | 76,133 | +0.02(+0.04%) |
Oct 16, 2018 | 40.21 | 41.02 | 40.14 | 40.94 | 37,528 | +0.71(+1.76%) |
Oct 15, 2018 | 40.16 | 40.77 | 39.91 | 40.24 | 26,475 | -0.02(-0.04%) |
Oct 12, 2018 | 41.18 | 41.18 | 39.91 | 40.25 | 43,295 | -0.80(-1.94%) |
Oct 11, 2018 | 41.08 | 41.69 | 40.76 | 41.05 | 50,441 | -0.08(-0.20%) |
Oct 10, 2018 | 41.35 | 41.96 | 40.97 | 41.13 | 32,545 | -0.12(-0.30%) |
Oct 09, 2018 | 41.38 | 42.09 | 41.00 | 41.26 | 34,928 | -0.12(-0.30%) |
Oct 08, 2018 | 41.46 | 41.79 | 41.26 | 41.38 | 22,588 | -0.07(-0.18%) |
Oct 05, 2018 | 40.74 | 41.68 | 40.74 | 41.46 | 13,229 | +0.06(+0.14%) |
Oct 04, 2018 | 41.44 | 41.57 | 41.16 | 41.40 | 34,483 | +0.14(+0.34%) |
Oct 03, 2018 | 41.26 | 41.55 | 40.99 | 41.26 | 34,359 | -0.02(-0.04%) |
Oct 02, 2018 | 41.28 | 41.79 | 41.17 | 41.28 | 21,377 | +0.01(+0.02%) |