Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.89 | 40.89 | 39.27 | 39.40 | 35,700 | +0.06(+0.16%) |
Dec 28, 2018 | 39.02 | 41.08 | 39.02 | 39.34 | 47,400 | -0.40(-1.01%) |
Dec 27, 2018 | 40.26 | 40.26 | 38.50 | 39.74 | 24,359 | +0.59(+1.51%) |
Dec 26, 2018 | 39.20 | 39.99 | 38.16 | 39.15 | 21,277 | +0.15(+0.38%) |
Dec 24, 2018 | 39.31 | 39.79 | 38.74 | 39.00 | 5,400 | -0.51(-1.29%) |
Dec 21, 2018 | 39.77 | 40.50 | 39.38 | 39.51 | 47,300 | +1.41(+3.70%) |
Dec 20, 2018 | 38.00 | 38.74 | 37.90 | 38.10 | 122,398 | -0.02(-0.06%) |
Dec 19, 2018 | 38.28 | 39.26 | 37.41 | 38.12 | 38,831 | -0.01(-0.03%) |
Dec 18, 2018 | 38.02 | 38.84 | 38.02 | 38.13 | 37,758 | -0.02(-0.05%) |
Dec 17, 2018 | 39.10 | 39.38 | 38.15 | 38.15 | 51,243 | -1.54(-3.88%) |
Dec 14, 2018 | 39.70 | 40.04 | 39.16 | 39.69 | 25,600 | -0.46(-1.15%) |
Dec 13, 2018 | 41.50 | 41.50 | 39.91 | 40.15 | 33,136 | -0.45(-1.11%) |
Dec 12, 2018 | 40.50 | 41.26 | 40.50 | 40.60 | 27,945 | +0.80(+2.01%) |
Dec 11, 2018 | 39.87 | 40.55 | 39.49 | 39.80 | 85,557 | +0.73(+1.87%) |
Dec 10, 2018 | 38.69 | 39.38 | 38.22 | 39.07 | 15,364 | -0.66(-1.65%) |
Dec 07, 2018 | 39.86 | 40.80 | 39.70 | 39.73 | 32,200 | +0.98(+2.52%) |
Dec 06, 2018 | 38.25 | 39.26 | 38.16 | 38.75 | 18,477 | -1.60(-3.97%) |
Dec 04, 2018 | 42.90 | 42.90 | 40.32 | 40.35 | 18,300 | -1.20(-2.89%) |
Dec 03, 2018 | 41.68 | 42.58 | 41.30 | 41.55 | 36,777 | +1.68(+4.21%) |
Nov 30, 2018 | 40.00 | 40.10 | 39.45 | 39.87 | 22,900 | -0.08(-0.20%) |
Nov 29, 2018 | 39.85 | 40.30 | 39.29 | 39.95 | 28,120 | -1.05(-2.56%) |
Nov 28, 2018 | 39.84 | 41.10 | 39.84 | 41.00 | 67,966 | +2.08(+5.34%) |
Nov 27, 2018 | 39.23 | 39.24 | 38.50 | 38.92 | 73,220 | +0.54(+1.41%) |
Nov 26, 2018 | 38.25 | 38.71 | 38.21 | 38.38 | 19,839 | +1.18(+3.17%) |
Nov 23, 2018 | 36.99 | 37.20 | 36.77 | 37.20 | 12,100 | +0.08(+0.22%) |
Nov 21, 2018 | 37.12 | 37.12 | 37.12 | 0 | +1.44(+4.04%) | |
Nov 20, 2018 | 35.42 | 36.00 | 34.49 | 35.68 | 32,811 | -1.00(-2.73%) |
Nov 19, 2018 | 37.43 | 37.49 | 36.27 | 36.68 | 15,200 | -0.97(-2.58%) |
Nov 16, 2018 | 37.59 | 37.70 | 36.95 | 37.65 | 27,900 | +0.65(+1.76%) |
Nov 15, 2018 | 36.84 | 37.87 | 36.54 | 37.00 | 25,498 | +0.46(+1.26%) |
Nov 14, 2018 | 36.30 | 37.28 | 36.15 | 36.54 | 58,249 | +1.49(+4.25%) |
Nov 13, 2018 | 35.35 | 35.95 | 34.59 | 35.05 | 67,870 | +1.19(+3.51%) |
Nov 12, 2018 | 33.44 | 34.20 | 33.44 | 33.86 | 42,331 | -1.13(-3.23%) |
Nov 09, 2018 | 35.95 | 35.95 | 34.28 | 34.99 | 36,200 | -1.43(-3.93%) |
Nov 08, 2018 | 37.85 | 37.93 | 36.42 | 36.42 | 171,193 | -2.18(-5.65%) |
Nov 07, 2018 | 38.55 | 38.83 | 38.15 | 38.60 | 22,967 | +1.29(+3.46%) |
Nov 06, 2018 | 37.02 | 37.89 | 36.95 | 37.31 | 19,389 | -0.38(-1.01%) |
Nov 05, 2018 | 38.00 | 38.00 | 37.61 | 37.69 | 47,758 | -0.41(-1.08%) |
Nov 02, 2018 | 38.92 | 38.92 | 37.36 | 38.10 | 22,200 | +0.77(+2.06%) |
Nov 01, 2018 | 35.81 | 37.34 | 35.30 | 37.33 | 34,748 | +2.91(+8.45%) |
Oct 31, 2018 | 33.04 | 34.56 | 33.04 | 34.42 | 40,741 | +2.02(+6.23%) |
Oct 30, 2018 | 32.25 | 32.40 | 31.61 | 32.40 | 37,893 | +0.00(+0.00%) |
Oct 29, 2018 | 32.72 | 33.45 | 31.74 | 32.40 | 35,382 | -0.76(-2.29%) |
Oct 26, 2018 | 33.60 | 33.60 | 32.76 | 33.16 | 35,700 | -1.64(-4.71%) |
Oct 25, 2018 | 34.05 | 35.12 | 34.05 | 34.80 | 58,958 | +0.38(+1.10%) |
Oct 24, 2018 | 34.89 | 35.35 | 34.29 | 34.42 | 57,570 | -1.78(-4.92%) |
Oct 23, 2018 | 35.65 | 36.65 | 35.00 | 36.20 | 68,642 | -1.05(-2.82%) |
Oct 22, 2018 | 36.65 | 37.70 | 36.65 | 37.25 | 31,644 | +1.47(+4.11%) |
Oct 19, 2018 | 35.16 | 36.43 | 35.16 | 35.78 | 27,600 | +0.52(+1.47%) |
Oct 18, 2018 | 36.10 | 36.10 | 34.94 | 35.26 | 21,298 | -1.17(-3.21%) |
Oct 17, 2018 | 36.92 | 37.07 | 36.20 | 36.43 | 15,846 | -0.82(-2.20%) |
Oct 16, 2018 | 36.17 | 37.32 | 35.75 | 37.25 | 19,416 | +0.71(+1.94%) |
Oct 15, 2018 | 36.80 | 36.80 | 35.90 | 36.54 | 35,262 | -1.32(-3.49%) |
Oct 12, 2018 | 37.17 | 37.86 | 36.75 | 37.86 | 81,900 | +2.66(+7.57%) |
Oct 11, 2018 | 34.00 | 35.65 | 34.00 | 35.20 | 74,708 | -0.05(-0.16%) |
Oct 10, 2018 | 37.00 | 37.00 | 35.25 | 35.25 | 103,915 | -1.81(-4.88%) |
Oct 09, 2018 | 37.25 | 37.75 | 37.04 | 37.06 | 96,777 | -1.58(-4.10%) |
Oct 08, 2018 | 38.46 | 38.64 | 37.82 | 38.64 | 46,990 | -0.28(-0.71%) |
Oct 05, 2018 | 38.90 | 38.92 | 38.16 | 38.92 | 24,600 | +0.37(+0.95%) |
Oct 04, 2018 | 39.49 | 39.49 | 38.42 | 38.55 | 48,770 | -1.60(-3.98%) |
Oct 03, 2018 | 40.90 | 40.90 | 39.90 | 40.15 | 25,719 | -0.05(-0.12%) |
Oct 02, 2018 | 41.27 | 41.27 | 40.00 | 40.20 | 56,877 | -0.95(-2.31%) |