Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.34 | 40.56 | 39.89 | 40.55 | 105,628 | +0.34(+0.85%) |
Dec 28, 2018 | 40.07 | 40.76 | 39.62 | 40.21 | 111,972 | +0.15(+0.38%) |
Dec 27, 2018 | 39.04 | 40.06 | 38.51 | 40.06 | 137,263 | +0.37(+0.93%) |
Dec 26, 2018 | 38.20 | 39.78 | 37.75 | 39.69 | 133,662 | +1.84(+4.87%) |
Dec 24, 2018 | 37.99 | 39.19 | 37.79 | 37.85 | 127,304 | -0.43(-1.11%) |
Dec 21, 2018 | 38.50 | 39.56 | 37.75 | 38.28 | 823,248 | -0.03(-0.07%) |
Dec 20, 2018 | 38.16 | 38.93 | 37.90 | 38.30 | 152,878 | -0.14(-0.37%) |
Dec 19, 2018 | 39.32 | 40.08 | 38.04 | 38.45 | 104,939 | -0.83(-2.12%) |
Dec 18, 2018 | 38.93 | 39.93 | 38.93 | 39.28 | 125,426 | +0.58(+1.49%) |
Dec 17, 2018 | 38.62 | 39.68 | 38.25 | 38.70 | 242,698 | +0.06(+0.15%) |
Dec 14, 2018 | 39.06 | 39.62 | 38.33 | 38.64 | 165,368 | -0.84(-2.13%) |
Dec 13, 2018 | 40.05 | 40.67 | 39.32 | 39.49 | 125,248 | -0.43(-1.09%) |
Dec 12, 2018 | 39.52 | 40.71 | 38.86 | 39.92 | 173,759 | +0.87(+2.23%) |
Dec 11, 2018 | 39.17 | 39.60 | 38.71 | 39.05 | 134,947 | +0.26(+0.68%) |
Dec 10, 2018 | 38.45 | 39.54 | 38.21 | 38.79 | 268,182 | +0.19(+0.49%) |
Dec 07, 2018 | 39.76 | 40.55 | 38.56 | 38.60 | 196,983 | -1.04(-2.62%) |
Dec 06, 2018 | 39.79 | 40.19 | 38.45 | 39.64 | 208,000 | -0.78(-1.92%) |
Dec 04, 2018 | 42.75 | 42.75 | 40.31 | 40.41 | 120,220 | -2.54(-5.92%) |
Dec 03, 2018 | 43.33 | 43.85 | 42.13 | 42.96 | 161,503 | +0.16(+0.38%) |
Nov 30, 2018 | 41.74 | 42.89 | 41.74 | 42.80 | 174,884 | +0.83(+1.98%) |
Nov 29, 2018 | 42.90 | 43.15 | 41.76 | 41.96 | 135,379 | -1.10(-2.55%) |
Nov 28, 2018 | 41.48 | 43.14 | 41.27 | 43.06 | 87,441 | +1.68(+4.07%) |
Nov 27, 2018 | 41.53 | 41.77 | 41.24 | 41.38 | 71,202 | -0.44(-1.06%) |
Nov 26, 2018 | 41.42 | 42.09 | 41.27 | 41.82 | 75,617 | +0.55(+1.33%) |
Nov 23, 2018 | 40.75 | 41.52 | 40.30 | 41.27 | 35,315 | +0.07(+0.16%) |
Nov 21, 2018 | 41.21 | 41.21 | 41.21 | 0 | +0.43(+1.04%) | |
Nov 20, 2018 | 41.33 | 41.81 | 40.39 | 40.78 | 118,309 | -0.80(-1.93%) |
Nov 19, 2018 | 42.60 | 42.66 | 41.42 | 41.59 | 79,741 | -1.12(-2.61%) |
Nov 16, 2018 | 42.30 | 42.81 | 41.96 | 42.70 | 168,752 | +0.00(+0.00%) |
Nov 15, 2018 | 41.33 | 42.86 | 40.73 | 42.70 | 94,022 | +1.13(+2.71%) |
Nov 14, 2018 | 42.22 | 43.26 | 41.44 | 41.58 | 101,827 | -0.31(-0.75%) |
Nov 13, 2018 | 42.31 | 43.21 | 41.75 | 41.89 | 70,988 | -0.35(-0.83%) |
Nov 12, 2018 | 43.04 | 43.16 | 42.11 | 42.24 | 97,380 | -0.73(-1.69%) |
Nov 09, 2018 | 43.12 | 43.13 | 42.35 | 42.97 | 123,392 | -0.34(-0.79%) |
Nov 08, 2018 | 43.18 | 43.75 | 42.88 | 43.31 | 132,103 | -0.16(-0.37%) |
Nov 07, 2018 | 42.59 | 43.55 | 42.28 | 43.47 | 94,715 | +0.97(+2.29%) |
Nov 06, 2018 | 41.65 | 42.59 | 41.65 | 42.49 | 67,246 | +0.66(+1.58%) |
Nov 05, 2018 | 41.69 | 42.02 | 41.24 | 41.83 | 155,459 | +0.27(+0.66%) |
Nov 02, 2018 | 41.10 | 41.66 | 41.01 | 41.56 | 155,852 | +0.53(+1.29%) |
Nov 01, 2018 | 40.47 | 41.11 | 39.86 | 41.03 | 229,220 | +0.91(+2.26%) |
Oct 31, 2018 | 40.65 | 41.02 | 40.02 | 40.12 | 183,304 | -0.08(-0.19%) |
Oct 30, 2018 | 39.01 | 40.34 | 38.25 | 40.20 | 124,566 | +1.03(+2.62%) |
Oct 29, 2018 | 40.16 | 41.25 | 38.59 | 39.17 | 135,883 | -0.58(-1.45%) |
Oct 26, 2018 | 36.66 | 40.45 | 36.66 | 39.74 | 113,561 | +1.36(+3.54%) |
Oct 25, 2018 | 37.71 | 38.70 | 37.71 | 38.38 | 155,167 | +1.02(+2.73%) |
Oct 24, 2018 | 38.80 | 39.03 | 37.30 | 37.37 | 128,610 | -1.55(-3.97%) |
Oct 23, 2018 | 38.87 | 39.44 | 37.93 | 38.91 | 81,861 | -0.60(-1.53%) |
Oct 22, 2018 | 39.54 | 39.92 | 38.82 | 39.52 | 121,261 | +0.18(+0.46%) |
Oct 19, 2018 | 40.68 | 40.89 | 38.61 | 39.34 | 307,601 | -1.39(-3.40%) |
Oct 18, 2018 | 41.69 | 41.80 | 40.43 | 40.72 | 118,735 | -1.13(-2.70%) |
Oct 17, 2018 | 41.84 | 42.02 | 41.41 | 41.85 | 60,312 | -0.12(-0.29%) |
Oct 16, 2018 | 40.51 | 42.01 | 39.44 | 41.98 | 147,084 | +1.81(+4.51%) |
Oct 15, 2018 | 39.61 | 40.56 | 39.26 | 40.17 | 141,749 | +0.58(+1.48%) |
Oct 12, 2018 | 40.98 | 40.98 | 39.06 | 39.58 | 130,314 | -0.72(-1.78%) |
Oct 11, 2018 | 41.87 | 42.04 | 40.28 | 40.30 | 121,548 | -1.67(-3.98%) |
Oct 10, 2018 | 43.15 | 43.48 | 41.87 | 41.97 | 165,925 | -1.26(-2.92%) |
Oct 09, 2018 | 43.71 | 43.88 | 43.18 | 43.23 | 177,134 | -0.58(-1.33%) |
Oct 08, 2018 | 43.75 | 44.06 | 43.52 | 43.82 | 52,554 | +0.00(+0.00%) |
Oct 05, 2018 | 44.51 | 44.57 | 43.29 | 43.82 | 83,341 | -0.57(-1.28%) |
Oct 04, 2018 | 44.73 | 45.05 | 44.12 | 44.38 | 52,754 | -0.36(-0.80%) |
Oct 03, 2018 | 44.24 | 45.06 | 43.87 | 44.74 | 63,315 | +0.68(+1.54%) |
Oct 02, 2018 | 43.98 | 44.48 | 43.94 | 44.06 | 84,834 | +0.08(+0.17%) |