Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.21 | 40.71 | 39.75 | 40.70 | 234,298 | +0.62(+1.55%) |
Dec 28, 2018 | 39.93 | 40.42 | 39.66 | 40.08 | 257,168 | +0.24(+0.59%) |
Dec 27, 2018 | 39.37 | 39.92 | 38.61 | 39.84 | 358,247 | -0.08(-0.20%) |
Dec 26, 2018 | 38.38 | 39.96 | 37.96 | 39.92 | 270,356 | +1.53(+3.98%) |
Dec 24, 2018 | 39.81 | 39.93 | 38.39 | 38.39 | 268,604 | -1.68(-4.18%) |
Dec 21, 2018 | 40.65 | 41.39 | 40.04 | 40.07 | 1,235,783 | -0.67(-1.64%) |
Dec 20, 2018 | 41.29 | 41.70 | 40.36 | 40.74 | 224,773 | -0.76(-1.82%) |
Dec 19, 2018 | 40.75 | 42.22 | 40.75 | 41.49 | 456,425 | +0.83(+2.05%) |
Dec 18, 2018 | 42.08 | 42.42 | 40.54 | 40.66 | 487,327 | -1.28(-3.06%) |
Dec 17, 2018 | 42.59 | 42.75 | 41.77 | 41.94 | 292,854 | -0.63(-1.48%) |
Dec 14, 2018 | 42.71 | 43.25 | 42.37 | 42.57 | 455,382 | -0.33(-0.77%) |
Dec 13, 2018 | 43.25 | 43.65 | 42.66 | 42.90 | 403,130 | -0.27(-0.62%) |
Dec 12, 2018 | 44.06 | 44.14 | 43.08 | 43.17 | 320,593 | -0.40(-0.93%) |
Dec 11, 2018 | 44.52 | 44.52 | 43.56 | 43.57 | 507,219 | -0.58(-1.30%) |
Dec 10, 2018 | 45.46 | 45.52 | 44.09 | 44.15 | 554,094 | -1.18(-2.59%) |
Dec 07, 2018 | 44.80 | 45.46 | 44.30 | 45.32 | 686,317 | +0.30(+0.66%) |
Dec 06, 2018 | 44.62 | 45.04 | 43.65 | 45.03 | 514,681 | +0.08(+0.17%) |
Dec 04, 2018 | 45.02 | 45.40 | 44.68 | 44.95 | 428,161 | -0.08(-0.17%) |
Dec 03, 2018 | 44.44 | 45.27 | 44.44 | 45.03 | 417,424 | +0.94(+2.14%) |
Nov 30, 2018 | 43.42 | 44.26 | 43.19 | 44.09 | 269,207 | +0.67(+1.54%) |
Nov 29, 2018 | 42.87 | 43.61 | 42.83 | 43.42 | 242,682 | +0.44(+1.01%) |
Nov 28, 2018 | 42.36 | 43.70 | 42.36 | 42.98 | 488,633 | +0.62(+1.47%) |
Nov 27, 2018 | 44.16 | 44.31 | 42.11 | 42.36 | 447,567 | -2.01(-4.53%) |
Nov 26, 2018 | 44.19 | 44.61 | 43.94 | 44.37 | 230,127 | +0.58(+1.33%) |
Nov 23, 2018 | 43.68 | 44.53 | 43.51 | 43.78 | 94,447 | -0.02(-0.04%) |
Nov 21, 2018 | 43.80 | 43.80 | 43.80 | 0 | -0.65(-1.45%) | |
Nov 20, 2018 | 44.56 | 44.99 | 44.13 | 44.44 | 444,975 | -0.50(-1.11%) |
Nov 19, 2018 | 45.86 | 45.86 | 44.67 | 44.94 | 275,516 | -0.92(-2.00%) |
Nov 16, 2018 | 45.56 | 46.21 | 45.52 | 45.86 | 186,710 | -0.05(-0.12%) |
Nov 15, 2018 | 45.51 | 45.94 | 45.21 | 45.91 | 305,107 | +0.12(+0.27%) |
Nov 14, 2018 | 46.36 | 46.37 | 45.51 | 45.79 | 387,236 | -0.36(-0.78%) |
Nov 13, 2018 | 46.74 | 47.16 | 46.12 | 46.15 | 366,810 | -0.52(-1.12%) |
Nov 12, 2018 | 47.23 | 47.44 | 46.59 | 46.67 | 229,508 | -0.72(-1.53%) |
Nov 09, 2018 | 47.61 | 47.81 | 47.05 | 47.39 | 200,845 | -0.37(-0.77%) |
Nov 08, 2018 | 47.42 | 47.83 | 47.29 | 47.76 | 191,629 | +0.16(+0.33%) |
Nov 07, 2018 | 47.73 | 48.02 | 46.79 | 47.60 | 259,329 | +0.02(+0.03%) |
Nov 06, 2018 | 47.00 | 47.77 | 46.90 | 47.59 | 333,241 | +0.35(+0.74%) |
Nov 05, 2018 | 46.91 | 47.61 | 46.84 | 47.24 | 232,655 | +0.51(+1.10%) |
Nov 02, 2018 | 46.81 | 47.34 | 46.66 | 46.72 | 372,007 | +0.08(+0.17%) |
Nov 01, 2018 | 46.36 | 46.93 | 45.48 | 46.65 | 400,564 | +0.49(+1.06%) |
Oct 31, 2018 | 47.86 | 48.03 | 45.85 | 46.16 | 2,118,490 | -1.49(-3.12%) |
Oct 30, 2018 | 45.88 | 48.12 | 45.66 | 47.64 | 873,070 | +2.12(+4.65%) |
Oct 29, 2018 | 40.47 | 45.64 | 40.47 | 45.53 | 1,301,829 | +6.12(+15.54%) |
Oct 26, 2018 | 38.49 | 39.57 | 38.33 | 39.40 | 524,279 | +0.65(+1.69%) |
Oct 25, 2018 | 38.49 | 38.86 | 38.25 | 38.75 | 502,587 | +0.48(+1.26%) |
Oct 24, 2018 | 38.68 | 39.02 | 38.16 | 38.26 | 475,700 | -0.57(-1.46%) |
Oct 23, 2018 | 38.65 | 39.04 | 38.56 | 38.83 | 448,877 | -0.16(-0.42%) |
Oct 22, 2018 | 39.32 | 39.39 | 38.99 | 39.00 | 464,277 | -0.24(-0.61%) |
Oct 19, 2018 | 39.14 | 39.51 | 39.13 | 39.24 | 230,400 | +0.02(+0.04%) |
Oct 18, 2018 | 39.42 | 39.50 | 39.14 | 39.22 | 414,545 | -0.02(-0.04%) |
Oct 17, 2018 | 38.92 | 39.39 | 38.50 | 39.24 | 314,551 | +0.33(+0.86%) |
Oct 16, 2018 | 38.54 | 38.93 | 37.98 | 38.90 | 222,306 | +0.48(+1.26%) |
Oct 15, 2018 | 38.33 | 38.82 | 38.23 | 38.42 | 334,810 | +0.28(+0.73%) |
Oct 12, 2018 | 38.59 | 38.66 | 37.32 | 38.14 | 593,797 | -0.02(-0.06%) |
Oct 11, 2018 | 38.81 | 38.86 | 37.88 | 38.16 | 619,310 | -0.71(-1.82%) |
Oct 10, 2018 | 39.02 | 39.38 | 38.56 | 38.87 | 492,447 | -0.33(-0.85%) |
Oct 09, 2018 | 38.74 | 39.42 | 38.59 | 39.21 | 278,328 | +0.25(+0.64%) |
Oct 08, 2018 | 38.70 | 39.11 | 38.40 | 38.96 | 187,960 | +0.22(+0.56%) |
Oct 05, 2018 | 38.82 | 39.18 | 38.61 | 38.74 | 361,727 | -0.09(-0.22%) |
Oct 04, 2018 | 39.02 | 39.25 | 38.61 | 38.82 | 263,216 | -0.23(-0.60%) |
Oct 03, 2018 | 38.47 | 39.25 | 38.33 | 39.06 | 389,062 | +0.68(+1.78%) |
Oct 02, 2018 | 38.34 | 38.49 | 38.05 | 38.37 | 288,167 | -0.02(-0.04%) |