Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.46 | 42.58 | 41.40 | 42.34 | 285,240 | +0.22(+0.52%) |
Dec 28, 2018 | 42.25 | 43.26 | 41.35 | 42.12 | 351,556 | +0.02(+0.05%) |
Dec 27, 2018 | 40.11 | 42.17 | 40.11 | 42.10 | 367,762 | +1.25(+3.07%) |
Dec 26, 2018 | 38.60 | 40.92 | 38.23 | 40.85 | 268,575 | +2.54(+6.64%) |
Dec 24, 2018 | 39.20 | 39.66 | 38.21 | 38.30 | 148,856 | -1.14(-2.90%) |
Dec 21, 2018 | 39.73 | 40.40 | 39.23 | 39.45 | 1,332,103 | -0.29(-0.72%) |
Dec 20, 2018 | 39.85 | 40.71 | 38.95 | 39.73 | 445,901 | -0.14(-0.35%) |
Dec 19, 2018 | 41.37 | 42.13 | 39.80 | 39.87 | 499,825 | -1.79(-4.31%) |
Dec 18, 2018 | 40.72 | 42.19 | 40.46 | 41.67 | 390,463 | +1.25(+3.10%) |
Dec 17, 2018 | 40.30 | 41.56 | 40.30 | 40.41 | 470,770 | -0.03(-0.07%) |
Dec 14, 2018 | 40.13 | 41.58 | 40.09 | 40.44 | 354,598 | -0.19(-0.46%) |
Dec 13, 2018 | 41.88 | 42.21 | 40.59 | 40.63 | 414,372 | -0.90(-2.16%) |
Dec 12, 2018 | 41.03 | 42.09 | 40.62 | 41.53 | 311,302 | +0.93(+2.28%) |
Dec 11, 2018 | 41.82 | 42.47 | 40.46 | 40.60 | 276,493 | -0.53(-1.29%) |
Dec 10, 2018 | 41.21 | 41.53 | 40.75 | 41.13 | 326,075 | +0.11(+0.26%) |
Dec 07, 2018 | 42.92 | 43.19 | 40.88 | 41.03 | 294,670 | -2.00(-4.65%) |
Dec 06, 2018 | 43.19 | 43.37 | 42.39 | 43.03 | 370,769 | -1.08(-2.46%) |
Dec 04, 2018 | 46.15 | 46.53 | 43.72 | 44.11 | 359,668 | -2.24(-4.83%) |
Dec 03, 2018 | 47.07 | 47.48 | 45.73 | 46.35 | 359,634 | -0.04(-0.08%) |
Nov 30, 2018 | 45.88 | 46.53 | 45.20 | 46.39 | 307,954 | +0.38(+0.84%) |
Nov 29, 2018 | 45.98 | 46.58 | 45.31 | 46.01 | 368,179 | -0.25(-0.53%) |
Nov 28, 2018 | 44.79 | 46.32 | 44.19 | 46.25 | 298,051 | +1.86(+4.20%) |
Nov 27, 2018 | 43.98 | 44.93 | 43.73 | 44.39 | 295,581 | +0.24(+0.54%) |
Nov 26, 2018 | 43.21 | 44.32 | 42.87 | 44.15 | 281,599 | +1.43(+3.35%) |
Nov 23, 2018 | 42.26 | 43.41 | 42.01 | 42.72 | 111,439 | +0.07(+0.16%) |
Nov 21, 2018 | 42.65 | 42.65 | 42.65 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.88 | 42.93 | 40.48 | 41.92 | 262,817 | +0.11(+0.26%) |
Nov 19, 2018 | 42.80 | 43.32 | 41.54 | 41.81 | 252,257 | -1.05(-2.44%) |
Nov 16, 2018 | 41.31 | 43.00 | 40.69 | 42.86 | 351,556 | +0.49(+1.16%) |
Nov 15, 2018 | 41.08 | 42.63 | 40.45 | 42.37 | 256,989 | +0.94(+2.26%) |
Nov 14, 2018 | 41.91 | 42.78 | 40.84 | 41.43 | 338,771 | +0.02(+0.05%) |
Nov 13, 2018 | 41.58 | 42.48 | 41.17 | 41.41 | 327,320 | +0.15(+0.36%) |
Nov 12, 2018 | 42.52 | 42.53 | 40.99 | 41.26 | 326,449 | -1.51(-3.53%) |
Nov 09, 2018 | 43.98 | 43.98 | 42.14 | 42.77 | 351,759 | -1.62(-3.64%) |
Nov 08, 2018 | 44.42 | 45.43 | 43.50 | 44.39 | 251,801 | -0.28(-0.62%) |
Nov 07, 2018 | 44.94 | 45.06 | 43.75 | 44.66 | 412,204 | +0.24(+0.53%) |
Nov 06, 2018 | 43.96 | 44.67 | 43.45 | 44.43 | 419,384 | +0.28(+0.63%) |
Nov 05, 2018 | 46.24 | 46.38 | 43.65 | 44.15 | 352,702 | -2.07(-4.48%) |
Nov 02, 2018 | 46.63 | 47.19 | 45.09 | 46.22 | 515,015 | -0.25(-0.53%) |
Nov 01, 2018 | 42.89 | 47.25 | 42.89 | 46.47 | 618,855 | +4.03(+9.51%) |
Oct 31, 2018 | 41.22 | 42.91 | 40.86 | 42.44 | 694,079 | +1.58(+3.86%) |
Oct 30, 2018 | 40.49 | 43.59 | 39.87 | 40.86 | 1,240,232 | -2.62(-6.03%) |
Oct 29, 2018 | 44.12 | 45.35 | 42.62 | 43.48 | 514,642 | -0.13(-0.29%) |
Oct 26, 2018 | 43.25 | 44.21 | 42.22 | 43.61 | 384,207 | -0.77(-1.73%) |
Oct 25, 2018 | 41.96 | 44.57 | 41.96 | 44.38 | 491,978 | +2.07(+4.90%) |
Oct 24, 2018 | 43.80 | 44.61 | 42.25 | 42.31 | 415,131 | -1.89(-4.28%) |
Oct 23, 2018 | 43.33 | 44.55 | 42.92 | 44.20 | 312,910 | -0.35(-0.77%) |
Oct 22, 2018 | 45.36 | 45.36 | 44.00 | 44.55 | 439,621 | -0.30(-0.66%) |
Oct 19, 2018 | 46.14 | 46.50 | 44.52 | 44.84 | 409,558 | -1.41(-3.05%) |
Oct 18, 2018 | 47.65 | 47.65 | 46.20 | 46.25 | 288,650 | -1.50(-3.14%) |
Oct 17, 2018 | 48.38 | 49.20 | 47.45 | 47.75 | 462,573 | +0.00(+0.00%) |
Oct 16, 2018 | 46.84 | 47.89 | 46.13 | 47.75 | 389,177 | +1.53(+3.31%) |
Oct 15, 2018 | 45.81 | 46.72 | 45.35 | 46.22 | 247,212 | +0.29(+0.62%) |
Oct 12, 2018 | 46.46 | 47.06 | 45.44 | 45.94 | 328,640 | +0.59(+1.30%) |
Oct 11, 2018 | 45.49 | 46.94 | 45.12 | 45.34 | 457,907 | -0.35(-0.76%) |
Oct 10, 2018 | 46.52 | 47.47 | 45.59 | 45.69 | 486,877 | -1.30(-2.77%) |
Oct 09, 2018 | 47.19 | 47.52 | 46.73 | 46.99 | 334,542 | -0.39(-0.83%) |
Oct 08, 2018 | 47.67 | 48.75 | 47.09 | 47.39 | 352,298 | -0.50(-1.05%) |
Oct 05, 2018 | 49.89 | 49.96 | 47.62 | 47.89 | 520,592 | -2.00(-4.01%) |
Oct 04, 2018 | 51.52 | 51.52 | 49.77 | 49.89 | 333,122 | -1.90(-3.67%) |
Oct 03, 2018 | 52.24 | 52.37 | 51.08 | 51.79 | 309,081 | -0.04(-0.08%) |
Oct 02, 2018 | 51.55 | 52.71 | 51.55 | 51.83 | 305,485 | +0.34(+0.65%) |