Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.16 | 37.41 | 36.86 | 37.05 | 21,847 | +0.22(+0.59%) |
Dec 28, 2018 | 36.89 | 37.63 | 36.62 | 36.84 | 20,200 | +0.19(+0.52%) |
Dec 27, 2018 | 36.26 | 36.64 | 35.80 | 36.64 | 28,211 | +0.03(+0.07%) |
Dec 26, 2018 | 35.99 | 36.97 | 35.66 | 36.62 | 12,963 | +0.52(+1.44%) |
Dec 24, 2018 | 36.51 | 36.75 | 35.99 | 36.10 | 20,090 | -0.52(-1.42%) |
Dec 21, 2018 | 37.35 | 37.35 | 36.23 | 36.62 | 33,521 | -1.34(-3.53%) |
Dec 20, 2018 | 37.71 | 39.07 | 37.71 | 37.96 | 40,630 | -1.19(-3.04%) |
Dec 19, 2018 | 40.15 | 40.32 | 38.90 | 39.14 | 27,358 | -1.00(-2.50%) |
Dec 18, 2018 | 40.39 | 40.69 | 40.00 | 40.15 | 14,734 | -0.10(-0.24%) |
Dec 17, 2018 | 40.37 | 40.88 | 40.14 | 40.24 | 28,943 | -0.42(-1.02%) |
Dec 14, 2018 | 40.71 | 40.81 | 40.07 | 40.66 | 31,329 | -0.88(-2.12%) |
Dec 13, 2018 | 41.66 | 41.74 | 41.47 | 41.54 | 26,633 | -0.12(-0.29%) |
Dec 12, 2018 | 41.66 | 42.12 | 41.22 | 41.66 | 25,410 | +0.56(+1.37%) |
Dec 11, 2018 | 41.32 | 41.44 | 40.88 | 41.10 | 19,671 | -0.12(-0.30%) |
Dec 10, 2018 | 41.64 | 41.71 | 40.61 | 41.22 | 41,421 | -1.27(-2.99%) |
Dec 07, 2018 | 43.25 | 43.45 | 42.37 | 42.49 | 14,805 | -0.93(-2.14%) |
Dec 06, 2018 | 43.55 | 44.01 | 42.42 | 43.42 | 32,161 | -1.30(-2.90%) |
Dec 04, 2018 | 46.14 | 46.38 | 44.65 | 44.72 | 24,171 | -1.81(-3.89%) |
Dec 03, 2018 | 46.70 | 47.02 | 46.43 | 46.53 | 24,125 | +1.34(+2.98%) |
Nov 30, 2018 | 45.04 | 45.27 | 44.93 | 45.18 | 19,590 | +0.24(+0.54%) |
Nov 29, 2018 | 44.82 | 45.18 | 44.73 | 44.94 | 14,121 | +0.15(+0.33%) |
Nov 28, 2018 | 44.30 | 44.96 | 43.86 | 44.79 | 247,889 | +1.05(+2.40%) |
Nov 27, 2018 | 43.96 | 44.01 | 43.64 | 43.74 | 8,938 | -0.02(-0.06%) |
Nov 26, 2018 | 44.13 | 44.33 | 43.69 | 43.77 | 13,587 | -0.49(-1.10%) |
Nov 23, 2018 | 44.52 | 44.57 | 44.03 | 44.25 | 13,210 | -1.08(-2.37%) |
Nov 21, 2018 | 45.33 | 45.33 | 45.33 | 0 | +0.29(+0.65%) | |
Nov 20, 2018 | 45.48 | 45.58 | 44.67 | 45.04 | 33,685 | -1.42(-3.05%) |
Nov 19, 2018 | 47.02 | 47.04 | 46.24 | 46.46 | 22,805 | -0.44(-0.94%) |
Nov 16, 2018 | 46.50 | 47.07 | 46.41 | 46.90 | 17,709 | +0.24(+0.52%) |
Nov 15, 2018 | 46.26 | 46.90 | 46.06 | 46.65 | 13,124 | +0.88(+1.92%) |
Nov 14, 2018 | 46.11 | 46.43 | 45.67 | 45.77 | 9,442 | -0.46(-1.00%) |
Nov 13, 2018 | 46.21 | 46.80 | 46.09 | 46.24 | 7,290 | -0.17(-0.37%) |
Nov 12, 2018 | 47.26 | 47.29 | 46.24 | 46.41 | 14,274 | -0.59(-1.25%) |
Nov 09, 2018 | 46.92 | 47.13 | 46.50 | 46.99 | 24,989 | -0.95(-1.99%) |
Nov 08, 2018 | 49.14 | 49.14 | 47.77 | 47.95 | 32,353 | -1.25(-2.53%) |
Nov 07, 2018 | 48.83 | 49.25 | 48.73 | 49.19 | 24,431 | +1.56(+3.29%) |
Nov 06, 2018 | 47.02 | 48.04 | 47.02 | 47.63 | 21,278 | +0.76(+1.62%) |
Nov 05, 2018 | 46.82 | 47.12 | 46.68 | 46.87 | 14,694 | +0.32(+0.68%) |
Nov 02, 2018 | 46.70 | 47.31 | 46.06 | 46.55 | 22,781 | +1.15(+2.53%) |
Nov 01, 2018 | 44.55 | 45.58 | 44.52 | 45.40 | 40,135 | +1.93(+4.44%) |
Oct 31, 2018 | 43.13 | 43.67 | 43.13 | 43.47 | 20,114 | +1.32(+3.13%) |
Oct 30, 2018 | 41.64 | 42.40 | 41.42 | 42.15 | 16,350 | +1.03(+2.50%) |
Oct 29, 2018 | 42.01 | 42.10 | 40.95 | 41.13 | 13,235 | -1.08(-2.55%) |
Oct 26, 2018 | 41.88 | 42.45 | 41.61 | 42.20 | 25,848 | -0.24(-0.58%) |
Oct 25, 2018 | 42.01 | 42.70 | 42.01 | 42.45 | 24,501 | +0.76(+1.82%) |
Oct 24, 2018 | 42.84 | 43.03 | 41.59 | 41.69 | 38,615 | -1.47(-3.40%) |
Oct 23, 2018 | 42.98 | 43.25 | 42.29 | 43.15 | 16,833 | -0.86(-1.94%) |
Oct 22, 2018 | 44.25 | 44.28 | 43.88 | 44.01 | 8,533 | +0.71(+1.64%) |
Oct 19, 2018 | 43.59 | 44.23 | 43.13 | 43.30 | 14,560 | +0.37(+0.85%) |
Oct 18, 2018 | 43.79 | 43.79 | 42.59 | 42.93 | 27,999 | -1.25(-2.82%) |
Oct 17, 2018 | 44.60 | 44.72 | 44.01 | 44.18 | 19,901 | -1.10(-2.43%) |
Oct 16, 2018 | 45.28 | 45.40 | 44.87 | 45.28 | 16,372 | +0.59(+1.31%) |
Oct 15, 2018 | 44.94 | 44.99 | 44.62 | 44.69 | 13,729 | -0.39(-0.87%) |
Oct 12, 2018 | 45.04 | 45.35 | 44.40 | 45.09 | 21,431 | +0.90(+2.05%) |
Oct 11, 2018 | 44.77 | 44.85 | 43.79 | 44.18 | 73,322 | -1.54(-3.37%) |
Oct 10, 2018 | 46.85 | 46.96 | 45.67 | 45.72 | 32,863 | -1.64(-3.46%) |
Oct 09, 2018 | 47.19 | 47.63 | 47.19 | 47.36 | 9,264 | -0.32(-0.67%) |
Oct 08, 2018 | 47.70 | 47.75 | 47.10 | 47.68 | 33,175 | -0.73(-1.52%) |
Oct 05, 2018 | 48.44 | 48.83 | 47.95 | 48.41 | 20,286 | -0.05(-0.10%) |
Oct 04, 2018 | 49.36 | 49.39 | 48.36 | 48.46 | 18,860 | -1.03(-2.08%) |
Oct 03, 2018 | 49.63 | 49.73 | 49.39 | 49.49 | 11,612 | -0.10(-0.20%) |
Oct 02, 2018 | 49.85 | 50.13 | 49.58 | 49.58 | 28,558 | +0.17(+0.35%) |