Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.44 | 38.54 | 38.17 | 38.51 | 151,587 | +0.21(+0.55%) |
Dec 28, 2018 | 38.47 | 38.58 | 38.17 | 38.29 | 240,997 | +0.07(+0.18%) |
Dec 27, 2018 | 37.58 | 38.22 | 37.31 | 38.22 | 77,284 | +0.16(+0.43%) |
Dec 26, 2018 | 37.46 | 38.08 | 36.95 | 38.06 | 166,447 | +0.96(+2.58%) |
Dec 24, 2018 | 37.88 | 37.88 | 37.10 | 37.10 | 106,542 | -0.98(-2.57%) |
Dec 21, 2018 | 38.45 | 38.81 | 37.93 | 38.08 | 62,859 | -0.55(-1.42%) |
Dec 20, 2018 | 38.94 | 39.06 | 38.33 | 38.63 | 46,765 | -0.38(-0.96%) |
Dec 19, 2018 | 39.31 | 39.67 | 38.89 | 39.01 | 96,087 | -0.17(-0.42%) |
Dec 18, 2018 | 39.47 | 39.47 | 39.01 | 39.17 | 49,378 | -0.19(-0.49%) |
Dec 17, 2018 | 39.90 | 39.90 | 39.18 | 39.36 | 37,083 | -0.43(-1.08%) |
Dec 14, 2018 | 39.87 | 40.03 | 39.75 | 39.79 | 28,229 | -0.44(-1.09%) |
Dec 13, 2018 | 40.24 | 40.36 | 40.07 | 40.23 | 21,318 | +0.09(+0.22%) |
Dec 12, 2018 | 40.34 | 40.45 | 40.14 | 40.14 | 72,404 | +0.20(+0.50%) |
Dec 11, 2018 | 40.27 | 40.34 | 39.82 | 39.94 | 104,669 | +0.04(+0.11%) |
Dec 10, 2018 | 39.90 | 39.98 | 39.28 | 39.90 | 89,844 | -0.14(-0.35%) |
Dec 07, 2018 | 40.38 | 40.55 | 40.00 | 40.04 | 41,830 | -0.33(-0.82%) |
Dec 06, 2018 | 40.12 | 40.37 | 39.62 | 40.37 | 65,607 | +0.08(+0.20%) |
Dec 04, 2018 | 41.02 | 41.08 | 40.29 | 40.29 | 25,600 | -0.78(-1.90%) |
Dec 03, 2018 | 41.25 | 41.25 | 40.93 | 41.07 | 114,750 | +0.18(+0.43%) |
Nov 30, 2018 | 40.65 | 40.97 | 40.65 | 40.90 | 173,948 | +0.18(+0.45%) |
Nov 29, 2018 | 40.61 | 40.83 | 40.57 | 40.71 | 109,107 | -0.10(-0.24%) |
Nov 28, 2018 | 40.41 | 40.86 | 40.27 | 40.81 | 20,103 | +0.45(+1.11%) |
Nov 27, 2018 | 40.11 | 40.41 | 40.11 | 40.36 | 27,381 | +0.15(+0.37%) |
Nov 26, 2018 | 40.20 | 40.26 | 40.07 | 40.21 | 28,306 | +0.46(+1.17%) |
Nov 23, 2018 | 39.78 | 39.84 | 39.71 | 39.75 | 164,234 | -0.18(-0.46%) |
Nov 21, 2018 | 39.93 | 39.93 | 39.93 | 0 | +0.30(+0.75%) | |
Nov 20, 2018 | 40.13 | 40.20 | 39.64 | 39.64 | 27,429 | -0.70(-1.74%) |
Nov 19, 2018 | 40.37 | 40.45 | 40.20 | 40.34 | 31,885 | +0.02(+0.04%) |
Nov 16, 2018 | 40.06 | 40.40 | 40.06 | 40.32 | 36,458 | +0.24(+0.59%) |
Nov 15, 2018 | 39.77 | 40.13 | 39.68 | 40.08 | 52,153 | +0.10(+0.24%) |
Nov 14, 2018 | 40.20 | 40.20 | 39.81 | 39.99 | 12,091 | +0.10(+0.26%) |
Nov 13, 2018 | 39.97 | 40.08 | 39.83 | 39.88 | 35,704 | +0.11(+0.29%) |
Nov 12, 2018 | 40.02 | 40.13 | 39.77 | 39.77 | 11,586 | -0.33(-0.83%) |
Nov 09, 2018 | 40.12 | 40.20 | 39.93 | 40.10 | 27,086 | -0.07(-0.17%) |
Nov 08, 2018 | 40.34 | 40.37 | 40.14 | 40.17 | 16,721 | -0.30(-0.74%) |
Nov 07, 2018 | 40.28 | 40.47 | 40.06 | 40.47 | 25,973 | +0.53(+1.34%) |
Nov 06, 2018 | 39.73 | 39.93 | 39.73 | 39.93 | 11,710 | +0.21(+0.53%) |
Nov 05, 2018 | 39.49 | 39.78 | 39.49 | 39.72 | 18,232 | +0.41(+1.05%) |
Nov 02, 2018 | 39.57 | 39.57 | 39.09 | 39.31 | 11,657 | -0.17(-0.42%) |
Nov 01, 2018 | 39.52 | 39.53 | 39.39 | 39.48 | 37,660 | +0.18(+0.47%) |
Oct 31, 2018 | 39.47 | 39.49 | 39.29 | 39.29 | 17,807 | -0.05(-0.13%) |
Oct 30, 2018 | 38.85 | 39.35 | 38.85 | 39.35 | 29,875 | +0.60(+1.56%) |
Oct 29, 2018 | 39.01 | 39.24 | 38.51 | 38.74 | 31,919 | +0.21(+0.54%) |
Oct 26, 2018 | 38.57 | 38.96 | 38.38 | 38.53 | 33,029 | -0.60(-1.54%) |
Oct 25, 2018 | 39.22 | 39.27 | 39.04 | 39.14 | 21,911 | +0.18(+0.47%) |
Oct 24, 2018 | 39.47 | 39.54 | 38.95 | 38.95 | 48,354 | -0.62(-1.57%) |
Oct 23, 2018 | 39.40 | 39.69 | 39.21 | 39.57 | 52,120 | -0.17(-0.42%) |
Oct 22, 2018 | 39.99 | 39.99 | 39.74 | 39.74 | 30,315 | -0.29(-0.72%) |
Oct 19, 2018 | 39.81 | 40.23 | 39.81 | 40.03 | 268,123 | +0.38(+0.95%) |
Oct 18, 2018 | 39.84 | 40.02 | 39.51 | 39.65 | 35,444 | -0.27(-0.68%) |
Oct 17, 2018 | 40.06 | 40.07 | 39.78 | 39.92 | 76,857 | -0.17(-0.44%) |
Oct 16, 2018 | 39.82 | 40.17 | 39.80 | 40.10 | 34,325 | +0.63(+1.60%) |
Oct 15, 2018 | 39.32 | 39.68 | 39.32 | 39.47 | 26,768 | +0.01(+0.02%) |
Oct 12, 2018 | 39.63 | 39.63 | 39.10 | 39.46 | 30,058 | +0.04(+0.11%) |
Oct 11, 2018 | 39.97 | 40.02 | 39.29 | 39.42 | 17,463 | -0.56(-1.40%) |
Oct 10, 2018 | 40.80 | 40.80 | 39.98 | 39.98 | 24,750 | -0.82(-2.02%) |
Oct 09, 2018 | 40.55 | 40.88 | 40.55 | 40.80 | 49,590 | +0.07(+0.17%) |
Oct 08, 2018 | 40.49 | 40.73 | 40.49 | 40.73 | 17,932 | +0.05(+0.13%) |
Oct 05, 2018 | 40.66 | 40.78 | 40.55 | 40.68 | 27,086 | +0.08(+0.19%) |
Oct 04, 2018 | 40.59 | 40.60 | 40.39 | 40.60 | 20,933 | -0.11(-0.28%) |
Oct 03, 2018 | 41.00 | 41.04 | 40.69 | 40.71 | 16,928 | -0.13(-0.32%) |
Oct 02, 2018 | 40.75 | 40.90 | 40.75 | 40.84 | 19,886 | -0.05(-0.13%) |