Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.65 | 37.97 | 37.25 | 37.61 | 308,987 | +0.21(+0.55%) |
Dec 28, 2018 | 37.53 | 37.91 | 37.28 | 37.40 | 598,443 | +0.03(+0.09%) |
Dec 27, 2018 | 36.51 | 37.37 | 36.01 | 37.37 | 556,299 | +0.23(+0.62%) |
Dec 26, 2018 | 35.63 | 37.19 | 35.07 | 37.13 | 800,277 | +1.65(+4.65%) |
Dec 24, 2018 | 35.75 | 36.12 | 35.41 | 35.48 | 231,331 | -0.79(-2.17%) |
Dec 21, 2018 | 36.94 | 37.45 | 36.08 | 36.27 | 660,702 | -0.64(-1.74%) |
Dec 20, 2018 | 36.79 | 37.46 | 36.69 | 36.91 | 1,755,983 | -0.20(-0.55%) |
Dec 19, 2018 | 37.80 | 38.51 | 36.88 | 37.12 | 754,536 | -0.78(-2.06%) |
Dec 18, 2018 | 38.59 | 38.97 | 37.71 | 37.90 | 916,554 | -0.51(-1.32%) |
Dec 17, 2018 | 38.49 | 39.14 | 38.21 | 38.41 | 568,795 | -0.28(-0.72%) |
Dec 14, 2018 | 38.66 | 39.39 | 38.59 | 38.69 | 463,046 | -0.39(-1.00%) |
Dec 13, 2018 | 39.80 | 39.90 | 38.95 | 39.08 | 638,146 | -0.64(-1.62%) |
Dec 12, 2018 | 40.07 | 40.30 | 39.50 | 39.72 | 417,030 | +0.15(+0.39%) |
Dec 11, 2018 | 40.54 | 40.78 | 39.44 | 39.57 | 1,237,827 | -0.50(-1.25%) |
Dec 10, 2018 | 40.82 | 40.82 | 39.42 | 40.07 | 1,751,493 | -0.88(-2.15%) |
Dec 07, 2018 | 41.71 | 42.24 | 40.74 | 40.95 | 873,935 | -0.86(-2.05%) |
Dec 06, 2018 | 41.49 | 41.80 | 40.65 | 41.80 | 490,970 | -0.64(-1.50%) |
Dec 04, 2018 | 44.36 | 44.36 | 42.12 | 42.44 | 334,540 | -2.14(-4.79%) |
Dec 03, 2018 | 45.19 | 45.24 | 44.26 | 44.57 | 178,177 | +0.03(+0.06%) |
Nov 30, 2018 | 43.94 | 44.69 | 43.93 | 44.55 | 526,532 | +0.46(+1.04%) |
Nov 29, 2018 | 44.13 | 44.36 | 43.82 | 44.09 | 128,232 | -0.36(-0.82%) |
Nov 28, 2018 | 43.91 | 44.46 | 43.36 | 44.46 | 621,952 | +0.64(+1.47%) |
Nov 27, 2018 | 43.81 | 44.07 | 43.64 | 43.81 | 190,998 | -0.14(-0.31%) |
Nov 26, 2018 | 43.45 | 44.17 | 43.45 | 43.95 | 258,725 | +0.94(+2.19%) |
Nov 23, 2018 | 42.96 | 43.33 | 42.71 | 43.01 | 52,511 | -0.23(-0.53%) |
Nov 21, 2018 | 43.24 | 43.24 | 43.24 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.74 | 43.77 | 43.03 | 43.24 | 282,628 | -0.81(-1.85%) |
Nov 19, 2018 | 43.92 | 44.37 | 43.63 | 44.05 | 555,459 | +0.05(+0.12%) |
Nov 16, 2018 | 43.80 | 44.21 | 43.62 | 44.00 | 650,908 | -0.08(-0.17%) |
Nov 15, 2018 | 43.03 | 44.09 | 42.79 | 44.07 | 377,216 | +0.73(+1.68%) |
Nov 14, 2018 | 44.30 | 44.41 | 42.82 | 43.35 | 366,676 | -0.64(-1.46%) |
Nov 13, 2018 | 43.71 | 44.41 | 43.71 | 43.99 | 226,210 | +0.30(+0.68%) |
Nov 12, 2018 | 44.21 | 44.46 | 43.60 | 43.69 | 157,773 | -0.68(-1.53%) |
Nov 09, 2018 | 44.47 | 44.65 | 44.07 | 44.37 | 1,326,243 | -0.23(-0.51%) |
Nov 08, 2018 | 44.23 | 44.95 | 44.23 | 44.60 | 217,432 | +0.17(+0.38%) |
Nov 07, 2018 | 44.30 | 44.50 | 43.63 | 44.43 | 257,822 | +0.40(+0.90%) |
Nov 06, 2018 | 43.82 | 44.08 | 43.52 | 44.03 | 149,091 | +0.16(+0.37%) |
Nov 05, 2018 | 43.50 | 44.02 | 43.49 | 43.87 | 186,678 | +0.39(+0.90%) |
Nov 02, 2018 | 43.84 | 44.23 | 43.17 | 43.48 | 397,200 | -0.01(-0.02%) |
Nov 01, 2018 | 43.47 | 43.74 | 43.24 | 43.49 | 336,401 | +0.23(+0.53%) |
Oct 31, 2018 | 43.09 | 43.82 | 43.07 | 43.26 | 1,314,294 | +0.64(+1.49%) |
Oct 30, 2018 | 42.15 | 42.68 | 41.83 | 42.63 | 1,007,727 | +0.61(+1.45%) |
Oct 29, 2018 | 42.07 | 42.69 | 41.58 | 42.02 | 411,017 | +0.56(+1.35%) |
Oct 26, 2018 | 41.39 | 41.85 | 41.07 | 41.46 | 368,171 | -0.56(-1.33%) |
Oct 25, 2018 | 41.46 | 42.38 | 41.28 | 42.02 | 310,643 | +0.97(+2.35%) |
Oct 24, 2018 | 42.27 | 42.27 | 40.96 | 41.05 | 1,617,097 | -1.25(-2.95%) |
Oct 23, 2018 | 41.49 | 42.55 | 41.36 | 42.30 | 3,084,481 | -0.14(-0.32%) |
Oct 22, 2018 | 43.74 | 43.74 | 42.42 | 42.43 | 1,497,822 | -1.17(-2.68%) |
Oct 19, 2018 | 43.56 | 44.06 | 43.31 | 43.60 | 232,113 | -0.08(-0.17%) |
Oct 18, 2018 | 44.26 | 44.62 | 43.57 | 43.68 | 361,294 | -0.83(-1.87%) |
Oct 17, 2018 | 43.95 | 44.88 | 43.65 | 44.51 | 1,204,128 | +0.40(+0.90%) |
Oct 16, 2018 | 43.98 | 44.14 | 43.44 | 44.11 | 269,397 | +0.40(+0.91%) |
Oct 15, 2018 | 43.96 | 44.25 | 43.64 | 43.71 | 444,772 | -0.18(-0.41%) |
Oct 12, 2018 | 44.95 | 44.99 | 43.07 | 43.89 | 465,642 | -0.39(-0.88%) |
Oct 11, 2018 | 45.29 | 45.56 | 44.21 | 44.28 | 633,152 | -1.27(-2.79%) |
Oct 10, 2018 | 46.66 | 46.91 | 45.55 | 45.55 | 322,368 | -1.05(-2.26%) |
Oct 09, 2018 | 46.75 | 46.91 | 46.35 | 46.60 | 132,238 | -0.31(-0.67%) |
Oct 08, 2018 | 46.40 | 47.07 | 46.36 | 46.91 | 277,628 | +0.34(+0.73%) |
Oct 05, 2018 | 47.00 | 47.15 | 46.43 | 46.57 | 713,804 | -0.27(-0.58%) |
Oct 04, 2018 | 46.53 | 47.36 | 46.46 | 46.85 | 398,737 | +0.36(+0.78%) |
Oct 03, 2018 | 45.99 | 46.71 | 45.96 | 46.48 | 222,394 | +0.69(+1.50%) |
Oct 02, 2018 | 45.75 | 46.06 | 45.46 | 45.80 | 183,361 | -0.07(-0.15%) |