Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.85 | 41.37 | 40.61 | 41.35 | 466,621 | +0.40(+0.98%) |
Dec 28, 2018 | 40.84 | 41.15 | 40.57 | 40.95 | 299,109 | +0.73(+1.82%) |
Dec 27, 2018 | 39.57 | 40.23 | 39.28 | 40.22 | 495,672 | -0.59(-1.44%) |
Dec 26, 2018 | 39.86 | 40.84 | 38.93 | 40.81 | 279,672 | +0.84(+2.10%) |
Dec 24, 2018 | 40.41 | 40.75 | 39.80 | 39.97 | 206,739 | -0.26(-0.66%) |
Dec 21, 2018 | 41.57 | 41.72 | 39.86 | 40.23 | 913,894 | -1.03(-2.49%) |
Dec 20, 2018 | 41.71 | 41.82 | 40.92 | 41.26 | 345,573 | -0.32(-0.76%) |
Dec 19, 2018 | 42.29 | 42.55 | 41.33 | 41.58 | 469,479 | +0.24(+0.58%) |
Dec 18, 2018 | 41.79 | 42.11 | 41.28 | 41.34 | 389,264 | +0.16(+0.38%) |
Dec 17, 2018 | 41.21 | 41.58 | 40.99 | 41.18 | 446,121 | +0.26(+0.65%) |
Dec 14, 2018 | 41.03 | 41.45 | 40.88 | 40.91 | 433,490 | -0.47(-1.13%) |
Dec 13, 2018 | 41.16 | 41.84 | 40.91 | 41.38 | 602,563 | -0.41(-0.99%) |
Dec 12, 2018 | 42.37 | 42.37 | 41.77 | 41.80 | 546,857 | +2.27(+5.75%) |
Dec 11, 2018 | 40.29 | 40.36 | 39.33 | 39.52 | 701,211 | +0.94(+2.44%) |
Dec 10, 2018 | 38.60 | 38.71 | 37.96 | 38.58 | 341,835 | -0.75(-1.92%) |
Dec 07, 2018 | 39.65 | 39.92 | 39.12 | 39.34 | 733,262 | -0.32(-0.80%) |
Dec 06, 2018 | 39.20 | 39.65 | 39.05 | 39.65 | 502,188 | -0.45(-1.11%) |
Dec 04, 2018 | 41.50 | 41.68 | 40.02 | 40.10 | 399,829 | -2.05(-4.87%) |
Dec 03, 2018 | 42.73 | 42.75 | 41.95 | 42.15 | 380,720 | +0.51(+1.23%) |
Nov 30, 2018 | 41.52 | 41.69 | 41.38 | 41.64 | 555,678 | -0.28(-0.67%) |
Nov 29, 2018 | 42.00 | 42.11 | 41.61 | 41.92 | 284,843 | -0.41(-0.98%) |
Nov 28, 2018 | 41.80 | 42.33 | 41.48 | 42.33 | 641,243 | +0.69(+1.65%) |
Nov 27, 2018 | 41.84 | 42.13 | 41.55 | 41.64 | 390,984 | -0.86(-2.02%) |
Nov 26, 2018 | 42.11 | 42.81 | 42.04 | 42.51 | 375,135 | +1.56(+3.82%) |
Nov 23, 2018 | 41.67 | 41.69 | 40.88 | 40.94 | 219,064 | -0.60(-1.45%) |
Nov 21, 2018 | 41.55 | 41.55 | 41.55 | 0 | +1.12(+2.78%) | |
Nov 20, 2018 | 41.09 | 41.22 | 40.26 | 40.42 | 333,682 | -0.91(-2.21%) |
Nov 19, 2018 | 42.01 | 42.01 | 41.15 | 41.34 | 429,867 | -0.26(-0.63%) |
Nov 16, 2018 | 41.79 | 42.33 | 41.23 | 41.60 | 667,530 | -0.29(-0.68%) |
Nov 15, 2018 | 41.24 | 41.92 | 40.93 | 41.89 | 362,154 | -0.46(-1.09%) |
Nov 14, 2018 | 42.69 | 42.73 | 42.01 | 42.35 | 282,394 | +0.55(+1.32%) |
Nov 13, 2018 | 41.71 | 42.27 | 41.65 | 41.80 | 762,486 | +0.81(+1.99%) |
Nov 12, 2018 | 42.04 | 42.04 | 40.98 | 40.98 | 959,047 | -1.07(-2.55%) |
Nov 09, 2018 | 41.98 | 42.44 | 41.78 | 42.05 | 213,763 | -0.78(-1.83%) |
Nov 08, 2018 | 43.39 | 43.85 | 42.78 | 42.84 | 222,714 | -1.13(-2.57%) |
Nov 07, 2018 | 44.11 | 44.14 | 43.19 | 43.97 | 935,792 | +0.43(+0.99%) |
Nov 06, 2018 | 43.07 | 43.70 | 43.03 | 43.54 | 1,154,823 | -0.38(-0.86%) |
Nov 05, 2018 | 44.15 | 44.56 | 43.80 | 43.92 | 815,175 | -0.48(-1.07%) |
Nov 02, 2018 | 45.29 | 45.50 | 44.20 | 44.39 | 405,527 | +0.51(+1.15%) |
Nov 01, 2018 | 44.16 | 44.16 | 43.18 | 43.89 | 454,972 | +1.32(+3.10%) |
Oct 31, 2018 | 42.78 | 43.10 | 42.56 | 42.57 | 362,706 | -0.17(-0.41%) |
Oct 30, 2018 | 41.95 | 42.76 | 41.86 | 42.74 | 911,814 | +0.95(+2.28%) |
Oct 29, 2018 | 41.75 | 42.40 | 41.44 | 41.79 | 997,136 | -0.40(-0.95%) |
Oct 26, 2018 | 42.44 | 42.58 | 41.63 | 42.19 | 416,262 | -1.50(-3.44%) |
Oct 25, 2018 | 43.24 | 44.53 | 43.10 | 43.69 | 1,737,687 | -9.14(-17.30%) |
Oct 24, 2018 | 51.36 | 53.03 | 51.24 | 52.83 | 553,046 | +1.26(+2.44%) |
Oct 23, 2018 | 51.26 | 51.72 | 50.88 | 51.57 | 310,913 | +0.21(+0.41%) |
Oct 22, 2018 | 51.15 | 51.50 | 50.93 | 51.36 | 244,513 | +0.29(+0.58%) |
Oct 19, 2018 | 50.52 | 51.29 | 50.44 | 51.06 | 302,025 | +0.31(+0.61%) |
Oct 18, 2018 | 51.54 | 51.76 | 50.71 | 50.75 | 269,133 | -0.43(-0.84%) |
Oct 17, 2018 | 50.94 | 51.51 | 50.51 | 51.18 | 376,305 | -1.41(-2.68%) |
Oct 16, 2018 | 53.01 | 53.53 | 52.31 | 52.59 | 308,211 | +0.35(+0.66%) |
Oct 15, 2018 | 51.75 | 52.59 | 51.75 | 52.25 | 296,770 | -0.10(-0.19%) |
Oct 12, 2018 | 53.42 | 53.51 | 51.86 | 52.34 | 343,638 | -0.68(-1.28%) |
Oct 11, 2018 | 53.73 | 53.76 | 52.61 | 53.02 | 598,194 | +0.05(+0.09%) |
Oct 10, 2018 | 54.15 | 54.15 | 52.95 | 52.98 | 249,025 | -1.22(-2.26%) |
Oct 09, 2018 | 53.33 | 54.52 | 53.27 | 54.20 | 298,176 | -0.92(-1.67%) |
Oct 08, 2018 | 55.47 | 55.50 | 54.48 | 55.12 | 184,546 | -0.81(-1.44%) |
Oct 05, 2018 | 56.13 | 56.15 | 55.56 | 55.93 | 163,801 | +0.23(+0.41%) |
Oct 04, 2018 | 55.72 | 55.95 | 55.49 | 55.70 | 147,722 | +0.34(+0.61%) |
Oct 03, 2018 | 55.19 | 55.57 | 55.15 | 55.36 | 206,426 | +0.68(+1.24%) |
Oct 02, 2018 | 54.73 | 54.94 | 54.59 | 54.68 | 154,650 | -0.21(-0.39%) |