Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.79 | 41.12 | 39.04 | 39.92 | 606,630 | +0.16(+0.40%) |
Dec 28, 2018 | 39.53 | 40.22 | 39.37 | 39.76 | 584,039 | +0.44(+1.12%) |
Dec 27, 2018 | 39.14 | 39.70 | 37.89 | 39.32 | 526,079 | -0.57(-1.42%) |
Dec 26, 2018 | 37.81 | 39.90 | 37.39 | 39.89 | 646,598 | +2.14(+5.67%) |
Dec 24, 2018 | 38.38 | 38.82 | 37.73 | 37.75 | 340,512 | -1.06(-2.72%) |
Dec 21, 2018 | 39.57 | 40.21 | 38.59 | 38.81 | 1,459,034 | -0.61(-1.54%) |
Dec 20, 2018 | 38.95 | 39.46 | 38.44 | 39.42 | 1,088,260 | +0.33(+0.84%) |
Dec 19, 2018 | 40.35 | 41.49 | 38.93 | 39.09 | 1,614,234 | -1.28(-3.16%) |
Dec 18, 2018 | 41.45 | 41.78 | 40.20 | 40.36 | 1,484,806 | -0.95(-2.29%) |
Dec 17, 2018 | 42.40 | 42.70 | 41.09 | 41.31 | 1,269,491 | -1.24(-2.92%) |
Dec 14, 2018 | 42.89 | 43.54 | 42.39 | 42.55 | 1,010,419 | -0.52(-1.20%) |
Dec 13, 2018 | 44.19 | 44.65 | 42.99 | 43.07 | 911,856 | -1.18(-2.67%) |
Dec 12, 2018 | 43.87 | 44.78 | 43.37 | 44.25 | 952,171 | +1.04(+2.41%) |
Dec 11, 2018 | 43.71 | 43.96 | 43.06 | 43.21 | 837,221 | -0.30(-0.68%) |
Dec 10, 2018 | 44.08 | 44.42 | 43.13 | 43.51 | 847,753 | -0.71(-1.61%) |
Dec 07, 2018 | 44.50 | 44.80 | 43.63 | 44.22 | 968,668 | -0.48(-1.08%) |
Dec 06, 2018 | 44.01 | 44.76 | 43.56 | 44.70 | 1,617,154 | -0.40(-0.88%) |
Dec 04, 2018 | 46.55 | 46.92 | 44.52 | 45.10 | 1,080,319 | -1.61(-3.44%) |
Dec 03, 2018 | 47.97 | 49.28 | 46.43 | 46.70 | 722,010 | -0.77(-1.61%) |
Nov 30, 2018 | 45.45 | 47.59 | 45.11 | 47.47 | 1,130,118 | +1.84(+4.04%) |
Nov 29, 2018 | 45.37 | 46.00 | 45.12 | 45.63 | 696,174 | +0.14(+0.31%) |
Nov 28, 2018 | 45.21 | 45.85 | 44.56 | 45.48 | 934,433 | +0.24(+0.52%) |
Nov 27, 2018 | 45.30 | 45.64 | 44.98 | 45.25 | 959,972 | -0.24(-0.54%) |
Nov 26, 2018 | 45.76 | 45.85 | 45.26 | 45.49 | 651,038 | +0.42(+0.93%) |
Nov 23, 2018 | 44.74 | 45.29 | 44.23 | 45.07 | 214,926 | +0.13(+0.28%) |
Nov 21, 2018 | 44.95 | 44.95 | 44.95 | 0 | +0.19(+0.41%) | |
Nov 20, 2018 | 46.21 | 46.31 | 44.71 | 44.76 | 1,038,906 | -2.14(-4.56%) |
Nov 19, 2018 | 46.87 | 47.33 | 46.29 | 46.90 | 695,428 | +0.03(+0.05%) |
Nov 16, 2018 | 47.13 | 47.54 | 46.39 | 46.87 | 865,054 | -0.45(-0.94%) |
Nov 15, 2018 | 45.96 | 47.53 | 45.08 | 47.32 | 899,088 | +0.95(+2.05%) |
Nov 14, 2018 | 46.74 | 47.21 | 45.60 | 46.37 | 852,910 | -0.25(-0.54%) |
Nov 13, 2018 | 46.08 | 47.10 | 45.94 | 46.62 | 799,708 | +0.53(+1.15%) |
Nov 12, 2018 | 47.02 | 47.31 | 45.69 | 46.09 | 1,301,865 | -1.05(-2.23%) |
Nov 09, 2018 | 46.57 | 47.26 | 46.27 | 47.14 | 1,568,764 | +0.29(+0.61%) |
Nov 08, 2018 | 45.87 | 47.27 | 45.61 | 46.86 | 1,086,093 | +1.04(+2.26%) |
Nov 07, 2018 | 45.55 | 46.09 | 45.18 | 45.82 | 1,080,275 | +0.35(+0.78%) |
Nov 06, 2018 | 45.19 | 45.48 | 44.94 | 45.47 | 716,596 | +0.36(+0.80%) |
Nov 05, 2018 | 44.61 | 45.38 | 44.46 | 45.11 | 755,373 | +0.58(+1.30%) |
Nov 02, 2018 | 44.35 | 44.86 | 44.06 | 44.52 | 533,574 | +0.43(+0.97%) |
Nov 01, 2018 | 43.99 | 45.14 | 43.62 | 44.10 | 1,165,484 | +0.32(+0.73%) |
Oct 31, 2018 | 43.62 | 44.63 | 43.62 | 43.78 | 1,555,374 | +0.63(+1.46%) |
Oct 30, 2018 | 42.99 | 43.33 | 42.65 | 43.14 | 835,964 | +0.50(+1.18%) |
Oct 29, 2018 | 43.35 | 43.70 | 42.30 | 42.64 | 756,031 | -0.42(-0.98%) |
Oct 26, 2018 | 41.66 | 43.22 | 40.50 | 43.06 | 1,614,744 | +0.98(+2.32%) |
Oct 25, 2018 | 42.12 | 42.67 | 40.38 | 42.08 | 2,134,513 | +0.61(+1.46%) |
Oct 24, 2018 | 43.02 | 44.07 | 41.07 | 41.48 | 1,920,334 | -0.66(-1.56%) |
Oct 23, 2018 | 41.07 | 42.64 | 41.06 | 42.13 | 1,120,963 | +0.35(+0.83%) |
Oct 22, 2018 | 42.34 | 42.45 | 41.57 | 41.79 | 905,836 | -0.44(-1.04%) |
Oct 19, 2018 | 42.01 | 43.04 | 41.65 | 42.23 | 1,657,515 | +0.16(+0.38%) |
Oct 18, 2018 | 42.03 | 42.60 | 41.75 | 42.07 | 590,734 | -0.03(-0.08%) |
Oct 17, 2018 | 41.81 | 42.52 | 41.09 | 42.10 | 944,927 | +0.17(+0.40%) |
Oct 16, 2018 | 41.91 | 42.03 | 41.18 | 41.93 | 624,229 | +0.24(+0.57%) |
Oct 15, 2018 | 41.18 | 42.00 | 41.18 | 41.70 | 908,323 | +0.48(+1.16%) |
Oct 12, 2018 | 42.46 | 42.93 | 39.74 | 41.22 | 1,324,491 | -0.66(-1.59%) |
Oct 11, 2018 | 42.90 | 43.29 | 41.86 | 41.88 | 1,192,503 | -1.20(-2.79%) |
Oct 10, 2018 | 43.86 | 44.38 | 43.09 | 43.09 | 878,324 | -0.67(-1.54%) |
Oct 09, 2018 | 43.61 | 43.91 | 43.17 | 43.76 | 560,152 | +0.05(+0.12%) |
Oct 08, 2018 | 42.98 | 43.80 | 42.89 | 43.71 | 535,948 | +0.65(+1.51%) |
Oct 05, 2018 | 43.58 | 43.58 | 42.88 | 43.06 | 405,379 | -0.32(-0.74%) |
Oct 04, 2018 | 43.67 | 44.19 | 43.15 | 43.38 | 492,189 | -0.34(-0.79%) |
Oct 03, 2018 | 42.81 | 43.84 | 42.45 | 43.73 | 988,539 | +1.02(+2.38%) |
Oct 02, 2018 | 42.82 | 43.26 | 42.61 | 42.71 | 498,834 | -0.10(-0.24%) |