Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.90 | 40.08 | 39.43 | 40.08 | 765,655 | +0.35(+0.89%) |
Dec 28, 2018 | 39.82 | 40.28 | 39.47 | 39.73 | 451,446 | -0.01(-0.02%) |
Dec 27, 2018 | 39.05 | 39.74 | 38.44 | 39.74 | 1,280,292 | +0.21(+0.53%) |
Dec 26, 2018 | 37.94 | 39.58 | 37.70 | 39.53 | 626,683 | +1.76(+4.67%) |
Dec 24, 2018 | 38.60 | 38.77 | 37.77 | 37.77 | 376,851 | -1.11(-2.85%) |
Dec 21, 2018 | 39.66 | 40.09 | 38.72 | 38.88 | 689,079 | -0.70(-1.77%) |
Dec 20, 2018 | 39.94 | 40.22 | 39.13 | 39.58 | 484,449 | -0.46(-1.14%) |
Dec 19, 2018 | 40.71 | 41.18 | 39.88 | 40.03 | 200,215 | -0.71(-1.74%) |
Dec 18, 2018 | 40.99 | 41.31 | 40.60 | 40.74 | 302,088 | -0.06(-0.15%) |
Dec 17, 2018 | 41.61 | 41.86 | 40.64 | 40.81 | 260,049 | -0.93(-2.24%) |
Dec 14, 2018 | 42.00 | 42.32 | 41.63 | 41.74 | 155,221 | -0.63(-1.48%) |
Dec 13, 2018 | 42.93 | 42.94 | 42.32 | 42.37 | 122,521 | -0.44(-1.03%) |
Dec 12, 2018 | 43.07 | 43.29 | 42.81 | 42.81 | 208,278 | +0.30(+0.70%) |
Dec 11, 2018 | 43.10 | 43.30 | 42.32 | 42.51 | 284,135 | -0.12(-0.27%) |
Dec 10, 2018 | 42.97 | 43.08 | 42.14 | 42.63 | 355,620 | -0.46(-1.06%) |
Dec 07, 2018 | 43.77 | 44.05 | 42.84 | 43.09 | 145,861 | -0.64(-1.46%) |
Dec 06, 2018 | 43.43 | 43.73 | 42.67 | 43.72 | 246,670 | -0.29(-0.65%) |
Dec 04, 2018 | 45.47 | 45.47 | 43.97 | 44.01 | 180,738 | -1.51(-3.32%) |
Dec 03, 2018 | 45.81 | 45.81 | 45.02 | 45.52 | 145,721 | +0.35(+0.76%) |
Nov 30, 2018 | 44.87 | 45.24 | 44.87 | 45.18 | 48,248 | +0.21(+0.46%) |
Nov 29, 2018 | 44.87 | 45.26 | 44.63 | 44.97 | 131,904 | -0.04(-0.10%) |
Nov 28, 2018 | 44.48 | 45.02 | 43.95 | 45.02 | 200,469 | +0.75(+1.70%) |
Nov 27, 2018 | 44.57 | 44.57 | 44.12 | 44.26 | 391,663 | -0.35(-0.78%) |
Nov 26, 2018 | 44.52 | 44.79 | 44.41 | 44.61 | 71,255 | +0.43(+0.97%) |
Nov 23, 2018 | 44.02 | 44.46 | 43.93 | 44.18 | 73,543 | -0.12(-0.26%) |
Nov 21, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.47(+1.06%) | |
Nov 20, 2018 | 44.24 | 44.37 | 43.74 | 43.83 | 113,675 | -0.89(-1.99%) |
Nov 19, 2018 | 44.94 | 45.06 | 44.56 | 44.72 | 92,373 | -0.37(-0.82%) |
Nov 16, 2018 | 44.94 | 45.18 | 44.78 | 45.09 | 172,826 | -0.07(-0.16%) |
Nov 15, 2018 | 44.33 | 45.16 | 44.30 | 45.16 | 874,863 | +0.56(+1.25%) |
Nov 14, 2018 | 45.28 | 45.39 | 44.28 | 44.60 | 89,443 | -0.30(-0.66%) |
Nov 13, 2018 | 45.10 | 45.47 | 44.86 | 44.90 | 64,191 | +0.01(+0.02%) |
Nov 12, 2018 | 45.57 | 45.57 | 44.89 | 44.89 | 42,022 | -0.69(-1.52%) |
Nov 09, 2018 | 45.62 | 45.70 | 45.34 | 45.58 | 431,231 | -0.33(-0.72%) |
Nov 08, 2018 | 45.98 | 46.21 | 45.79 | 45.91 | 71,699 | -0.22(-0.47%) |
Nov 07, 2018 | 45.65 | 46.18 | 45.56 | 46.13 | 110,469 | +0.67(+1.48%) |
Nov 06, 2018 | 45.09 | 45.45 | 45.09 | 45.45 | 113,945 | +0.26(+0.58%) |
Nov 05, 2018 | 44.85 | 45.29 | 44.85 | 45.19 | 64,703 | +0.52(+1.17%) |
Nov 02, 2018 | 44.92 | 45.05 | 44.39 | 44.67 | 62,066 | -0.02(-0.04%) |
Nov 01, 2018 | 44.14 | 44.75 | 44.07 | 44.69 | 101,805 | +0.78(+1.78%) |
Oct 31, 2018 | 44.23 | 44.32 | 43.91 | 43.91 | 183,276 | +0.01(+0.02%) |
Oct 30, 2018 | 43.21 | 43.90 | 43.21 | 43.90 | 141,647 | +0.70(+1.62%) |
Oct 29, 2018 | 43.66 | 43.99 | 42.73 | 43.20 | 104,280 | +0.01(+0.02%) |
Oct 26, 2018 | 43.29 | 43.61 | 42.55 | 43.19 | 162,686 | -0.51(-1.17%) |
Oct 25, 2018 | 43.47 | 43.91 | 43.35 | 43.70 | 199,494 | +0.56(+1.29%) |
Oct 24, 2018 | 44.50 | 44.57 | 43.15 | 43.15 | 174,128 | -1.33(-2.99%) |
Oct 23, 2018 | 44.37 | 44.80 | 43.79 | 44.48 | 87,070 | -0.52(-1.16%) |
Oct 22, 2018 | 45.40 | 45.40 | 44.95 | 45.00 | 129,249 | -0.31(-0.69%) |
Oct 19, 2018 | 45.62 | 45.77 | 45.19 | 45.31 | 223,973 | -0.18(-0.39%) |
Oct 18, 2018 | 46.00 | 46.15 | 45.33 | 45.49 | 73,826 | -0.62(-1.34%) |
Oct 17, 2018 | 46.20 | 46.24 | 45.58 | 46.11 | 112,679 | -0.13(-0.27%) |
Oct 16, 2018 | 45.71 | 46.26 | 45.35 | 46.24 | 75,842 | +0.77(+1.69%) |
Oct 15, 2018 | 45.18 | 45.69 | 45.17 | 45.47 | 161,260 | +0.23(+0.51%) |
Oct 12, 2018 | 45.80 | 45.80 | 44.59 | 45.24 | 182,075 | +0.03(+0.06%) |
Oct 11, 2018 | 46.07 | 46.20 | 45.20 | 45.21 | 159,130 | -1.01(-2.19%) |
Oct 10, 2018 | 47.29 | 47.33 | 46.21 | 46.23 | 55,012 | -1.19(-2.52%) |
Oct 09, 2018 | 47.50 | 47.65 | 47.40 | 47.42 | 34,572 | -0.13(-0.28%) |
Oct 08, 2018 | 47.22 | 47.65 | 47.22 | 47.55 | 61,475 | +0.15(+0.32%) |
Oct 05, 2018 | 47.59 | 47.72 | 47.19 | 47.40 | 78,334 | -0.14(-0.30%) |
Oct 04, 2018 | 47.76 | 47.94 | 47.39 | 47.55 | 67,844 | -0.41(-0.86%) |
Oct 03, 2018 | 47.90 | 48.19 | 47.80 | 47.96 | 77,445 | +0.20(+0.43%) |
Oct 02, 2018 | 47.90 | 48.01 | 47.67 | 47.75 | 50,255 | -0.16(-0.33%) |