Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.75 | 41.75 | 41.29 | 41.70 | 806 | +0.26(+0.64%) |
Dec 28, 2018 | 41.44 | 41.73 | 41.43 | 41.43 | 1,613 | +0.73(+1.80%) |
Dec 27, 2018 | 40.85 | 40.85 | 40.50 | 40.70 | 994 | -0.23(-0.56%) |
Dec 26, 2018 | 40.93 | 40.93 | 40.93 | 40 | +0.00(+0.00%) | |
Dec 24, 2018 | 40.61 | 41.09 | 40.61 | 40.93 | 1,267 | +0.08(+0.19%) |
Dec 21, 2018 | 41.07 | 41.07 | 40.85 | 40.85 | 921 | -0.44(-1.06%) |
Dec 20, 2018 | 41.33 | 41.50 | 41.29 | 41.29 | 950 | +0.39(+0.97%) |
Dec 19, 2018 | 40.91 | 40.91 | 40.90 | 40.90 | 806 | -0.53(-1.28%) |
Dec 18, 2018 | 41.71 | 41.71 | 41.42 | 41.42 | 3,287 | +0.46(+1.13%) |
Dec 17, 2018 | 41.40 | 41.40 | 40.94 | 40.96 | 1,035 | -0.67(-1.60%) |
Dec 14, 2018 | 41.39 | 41.63 | 41.33 | 41.63 | 1,271 | +0.02(+0.04%) |
Dec 13, 2018 | 41.92 | 41.92 | 41.61 | 41.61 | 1,307 | -0.44(-1.05%) |
Dec 12, 2018 | 42.03 | 42.08 | 41.89 | 42.05 | 1,245 | +1.15(+2.82%) |
Dec 11, 2018 | 40.90 | 40.90 | 40.90 | 40.90 | 246 | +0.42(+1.03%) |
Dec 10, 2018 | 40.98 | 40.98 | 40.48 | 40.48 | 673 | -1.44(-3.44%) |
Dec 07, 2018 | 42.15 | 42.15 | 41.92 | 41.92 | 693 | +0.02(+0.05%) |
Dec 06, 2018 | 41.90 | 41.90 | 41.90 | 41.90 | 474 | -1.07(-2.48%) |
Dec 04, 2018 | 42.97 | 42.97 | 42.97 | 42.97 | 346 | +0.23(+0.54%) |
Dec 03, 2018 | 42.74 | 42.74 | 42.74 | 42.74 | 317 | +0.24(+0.56%) |
Nov 30, 2018 | 42.20 | 42.50 | 42.17 | 42.50 | 808 | -0.45(-1.04%) |
Nov 29, 2018 | 42.95 | 42.95 | 42.95 | 42.95 | 339 | +0.99(+2.35%) |
Nov 28, 2018 | 41.96 | 41.96 | 41.96 | 41.96 | 486 | +0.02(+0.06%) |
Nov 27, 2018 | 42.10 | 42.21 | 41.94 | 41.94 | 1,002 | +0.31(+0.74%) |
Nov 26, 2018 | 41.63 | 41.63 | 41.63 | 41.63 | 336 | -0.03(-0.07%) |
Nov 23, 2018 | 41.66 | 41.66 | 41.66 | 159 | +0.00(+0.00%) | |
Nov 21, 2018 | 41.66 | 41.66 | 41.66 | 0 | +0.10(+0.23%) | |
Nov 20, 2018 | 41.20 | 41.57 | 41.20 | 41.57 | 2,901 | -0.23(-0.54%) |
Nov 19, 2018 | 41.96 | 42.22 | 41.79 | 41.79 | 1,491 | -0.78(-1.83%) |
Nov 16, 2018 | 42.57 | 42.57 | 42.57 | 42.57 | 231 | +1.42(+3.45%) |
Nov 15, 2018 | 41.15 | 41.15 | 41.15 | 9 | +0.00(+0.00%) | |
Nov 14, 2018 | 41.15 | 41.15 | 41.15 | 41.15 | 324 | -0.09(-0.21%) |
Nov 13, 2018 | 41.04 | 41.24 | 41.04 | 41.24 | 599 | +0.61(+1.51%) |
Nov 12, 2018 | 40.94 | 40.94 | 40.62 | 40.62 | 1,378 | -0.72(-1.74%) |
Nov 09, 2018 | 41.59 | 41.59 | 41.30 | 41.34 | 2,888 | -0.83(-1.97%) |
Nov 08, 2018 | 42.17 | 42.17 | 42.17 | 42.17 | 264 | -0.63(-1.48%) |
Nov 07, 2018 | 42.81 | 42.81 | 42.81 | 42.81 | 363 | +0.71(+1.69%) |
Nov 06, 2018 | 41.92 | 42.10 | 41.91 | 42.10 | 3,945 | +0.64(+1.53%) |
Nov 05, 2018 | 41.46 | 41.46 | 41.46 | 211 | +0.00(+0.00%) | |
Nov 02, 2018 | 41.46 | 41.46 | 41.46 | 34 | +0.00(+0.00%) | |
Nov 01, 2018 | 41.46 | 41.46 | 41.46 | 41.46 | 388 | +1.15(+2.84%) |
Oct 31, 2018 | 40.31 | 40.31 | 40.31 | 40.31 | 246 | +0.97(+2.47%) |
Oct 30, 2018 | 39.34 | 39.34 | 39.34 | 32 | +0.00(+0.00%) | |
Oct 29, 2018 | 39.96 | 39.96 | 39.34 | 39.34 | 361 | -0.42(-1.07%) |
Oct 26, 2018 | 39.98 | 39.98 | 39.77 | 39.77 | 693 | -0.41(-1.03%) |
Oct 25, 2018 | 40.17 | 40.30 | 39.90 | 40.18 | 1,921 | -4.97(-11.01%) |
Oct 24, 2018 | 45.15 | 45.15 | 45.15 | 224 | +0.00(+0.00%) | |
Oct 23, 2018 | 45.15 | 45.15 | 45.15 | 192 | +0.00(+0.00%) | |
Oct 22, 2018 | 40.91 | 45.15 | 40.91 | 45.15 | 980 | +4.72(+11.67%) |
Oct 19, 2018 | 40.43 | 40.43 | 40.43 | 40.43 | 577 | +0.31(+0.78%) |
Oct 18, 2018 | 40.12 | 40.12 | 40.12 | 40.12 | 343 | -0.82(-2.01%) |
Oct 17, 2018 | 41.25 | 41.25 | 40.94 | 40.94 | 599 | -0.38(-0.93%) |
Oct 16, 2018 | 41.33 | 41.33 | 41.33 | 41.33 | 425 | +0.80(+1.97%) |
Oct 15, 2018 | 40.53 | 40.53 | 40.53 | 13 | +0.00(+0.00%) | |
Oct 12, 2018 | 40.53 | 40.53 | 40.53 | 40.53 | 346 | +0.10(+0.26%) |
Oct 11, 2018 | 40.43 | 40.43 | 40.43 | 181 | +0.00(+0.00%) | |
Oct 10, 2018 | 40.86 | 40.86 | 40.43 | 40.43 | 866 | -1.35(-3.23%) |
Oct 09, 2018 | 41.78 | 41.78 | 41.78 | 16 | +0.00(+0.00%) | |
Oct 08, 2018 | 41.78 | 41.78 | 41.78 | 43 | +0.00(+0.00%) | |
Oct 05, 2018 | 41.78 | 41.78 | 41.78 | 207 | +0.00(+0.00%) | |
Oct 04, 2018 | 41.78 | 41.78 | 41.78 | 42 | +0.00(+0.00%) | |
Oct 03, 2018 | 42.28 | 42.28 | 41.78 | 41.78 | 766 | -0.50(-1.19%) |
Oct 02, 2018 | 42.28 | 42.28 | 42.28 | 42.28 | 555 | -0.31(-0.73%) |