Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.12 | 40.24 | 39.82 | 40.00 | 200,695 | +0.17(+0.42%) |
Dec 28, 2018 | 39.97 | 40.17 | 39.73 | 39.83 | 190,138 | +0.25(+0.63%) |
Dec 27, 2018 | 39.35 | 39.62 | 38.98 | 39.58 | 249,148 | -0.33(-0.81%) |
Dec 26, 2018 | 39.13 | 39.90 | 38.92 | 39.90 | 255,059 | +1.13(+2.92%) |
Dec 24, 2018 | 39.19 | 39.61 | 38.77 | 38.77 | 82,533 | -0.78(-1.98%) |
Dec 21, 2018 | 39.81 | 40.03 | 39.30 | 39.55 | 130,158 | -0.30(-0.76%) |
Dec 20, 2018 | 39.95 | 40.10 | 39.64 | 39.86 | 160,718 | +0.33(+0.84%) |
Dec 19, 2018 | 40.30 | 40.54 | 39.35 | 39.53 | 65,400 | -0.61(-1.52%) |
Dec 18, 2018 | 40.01 | 40.29 | 39.95 | 40.14 | 59,668 | +0.28(+0.70%) |
Dec 17, 2018 | 40.06 | 40.29 | 39.78 | 39.86 | 178,242 | -0.44(-1.09%) |
Dec 14, 2018 | 40.30 | 40.53 | 40.19 | 40.30 | 31,337 | -0.49(-1.19%) |
Dec 13, 2018 | 40.92 | 40.92 | 40.59 | 40.78 | 48,672 | +0.17(+0.41%) |
Dec 12, 2018 | 40.60 | 40.96 | 40.55 | 40.62 | 76,622 | +0.57(+1.43%) |
Dec 11, 2018 | 40.17 | 40.25 | 39.74 | 40.04 | 121,260 | +0.17(+0.44%) |
Dec 10, 2018 | 40.02 | 40.02 | 39.40 | 39.87 | 104,208 | -0.28(-0.70%) |
Dec 07, 2018 | 40.74 | 40.87 | 40.09 | 40.15 | 72,800 | -0.77(-1.89%) |
Dec 06, 2018 | 40.45 | 41.09 | 39.72 | 40.92 | 66,237 | -0.27(-0.66%) |
Dec 04, 2018 | 42.09 | 42.09 | 41.15 | 41.19 | 105,584 | -0.67(-1.61%) |
Dec 03, 2018 | 42.26 | 42.26 | 41.74 | 41.87 | 68,274 | +0.71(+1.73%) |
Nov 30, 2018 | 41.28 | 41.31 | 41.07 | 41.15 | 59,421 | -0.32(-0.77%) |
Nov 29, 2018 | 41.44 | 41.52 | 41.15 | 41.47 | 75,498 | -0.14(-0.33%) |
Nov 28, 2018 | 40.88 | 41.68 | 40.78 | 41.61 | 35,594 | +0.89(+2.18%) |
Nov 27, 2018 | 40.49 | 40.92 | 40.49 | 40.72 | 31,810 | +0.11(+0.27%) |
Nov 26, 2018 | 40.80 | 40.80 | 40.59 | 40.61 | 40,654 | +0.29(+0.72%) |
Nov 23, 2018 | 40.47 | 40.47 | 40.32 | 40.32 | 7,472 | -0.33(-0.82%) |
Nov 21, 2018 | 40.65 | 40.65 | 40.65 | 0 | +0.45(+1.11%) | |
Nov 20, 2018 | 40.29 | 40.47 | 40.01 | 40.21 | 54,972 | -0.63(-1.54%) |
Nov 19, 2018 | 40.91 | 41.04 | 40.64 | 40.84 | 224,931 | -0.54(-1.30%) |
Nov 16, 2018 | 40.72 | 41.38 | 40.72 | 41.38 | 18,200 | +0.50(+1.22%) |
Nov 15, 2018 | 40.45 | 41.32 | 40.41 | 40.88 | 66,838 | +0.56(+1.40%) |
Nov 14, 2018 | 40.32 | 40.46 | 39.96 | 40.31 | 27,455 | +0.17(+0.43%) |
Nov 13, 2018 | 39.92 | 40.41 | 39.92 | 40.14 | 26,861 | +0.44(+1.11%) |
Nov 12, 2018 | 40.08 | 40.11 | 39.70 | 39.70 | 46,024 | -0.51(-1.26%) |
Nov 09, 2018 | 40.28 | 40.29 | 40.01 | 40.21 | 65,447 | -0.54(-1.32%) |
Nov 08, 2018 | 41.13 | 41.23 | 40.68 | 40.74 | 28,325 | -0.91(-2.19%) |
Nov 07, 2018 | 41.45 | 41.73 | 41.16 | 41.66 | 58,474 | +0.83(+2.03%) |
Nov 06, 2018 | 40.78 | 41.00 | 40.78 | 40.83 | 24,526 | -0.11(-0.26%) |
Nov 05, 2018 | 40.74 | 41.10 | 40.74 | 40.94 | 88,809 | +0.05(+0.12%) |
Nov 02, 2018 | 41.20 | 41.20 | 40.48 | 40.89 | 15,548 | +0.21(+0.51%) |
Nov 01, 2018 | 40.05 | 40.69 | 39.87 | 40.68 | 52,513 | +1.28(+3.24%) |
Oct 31, 2018 | 39.46 | 39.60 | 39.29 | 39.40 | 53,312 | +0.34(+0.88%) |
Oct 30, 2018 | 38.86 | 39.06 | 38.73 | 39.06 | 75,846 | +0.67(+1.75%) |
Oct 29, 2018 | 39.26 | 39.26 | 38.20 | 38.39 | 39,348 | -0.76(-1.93%) |
Oct 26, 2018 | 38.85 | 39.37 | 38.67 | 39.14 | 60,506 | -0.30(-0.76%) |
Oct 25, 2018 | 39.23 | 39.89 | 39.23 | 39.44 | 198,169 | +0.44(+1.13%) |
Oct 24, 2018 | 39.87 | 40.28 | 39.00 | 39.00 | 189,227 | -1.01(-2.53%) |
Oct 23, 2018 | 39.66 | 40.21 | 39.45 | 40.01 | 89,443 | -0.34(-0.84%) |
Oct 22, 2018 | 40.57 | 40.70 | 40.35 | 40.35 | 51,972 | +0.17(+0.41%) |
Oct 19, 2018 | 40.21 | 40.51 | 39.96 | 40.19 | 116,793 | +0.60(+1.51%) |
Oct 18, 2018 | 40.12 | 40.21 | 39.58 | 39.59 | 127,313 | -0.96(-2.37%) |
Oct 17, 2018 | 40.69 | 40.83 | 40.51 | 40.55 | 15,471 | -0.36(-0.87%) |
Oct 16, 2018 | 40.50 | 40.99 | 40.50 | 40.91 | 71,725 | +0.78(+1.94%) |
Oct 15, 2018 | 40.22 | 40.43 | 40.13 | 40.13 | 217,411 | -0.27(-0.68%) |
Oct 12, 2018 | 40.52 | 40.60 | 40.13 | 40.40 | 95,821 | +0.62(+1.56%) |
Oct 11, 2018 | 40.02 | 40.17 | 39.48 | 39.78 | 39,325 | -0.37(-0.93%) |
Oct 10, 2018 | 41.06 | 41.06 | 40.16 | 40.16 | 46,970 | -1.22(-2.95%) |
Oct 09, 2018 | 41.11 | 41.45 | 41.03 | 41.38 | 149,433 | -0.04(-0.10%) |
Oct 08, 2018 | 41.09 | 41.50 | 41.09 | 41.42 | 20,757 | +0.04(+0.10%) |
Oct 05, 2018 | 41.67 | 41.67 | 41.13 | 41.38 | 70,871 | -0.21(-0.50%) |
Oct 04, 2018 | 42.00 | 42.00 | 41.44 | 41.58 | 56,884 | -0.74(-1.74%) |
Oct 03, 2018 | 42.84 | 42.84 | 42.26 | 42.32 | 32,102 | -0.44(-1.03%) |
Oct 02, 2018 | 42.68 | 42.89 | 42.64 | 42.76 | 48,445 | -0.30(-0.69%) |