Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.84 | 39.61 | 38.49 | 38.76 | 35,309 | +0.06(+0.15%) |
Dec 28, 2018 | 39.47 | 39.71 | 38.56 | 38.70 | 65,038 | -0.70(-1.78%) |
Dec 27, 2018 | 39.08 | 39.73 | 38.49 | 39.40 | 37,204 | -0.36(-0.92%) |
Dec 26, 2018 | 38.95 | 39.96 | 37.84 | 39.77 | 66,190 | +0.82(+2.10%) |
Dec 24, 2018 | 39.08 | 40.00 | 38.93 | 38.95 | 72,039 | -0.65(-1.64%) |
Dec 21, 2018 | 39.73 | 39.91 | 38.37 | 39.60 | 137,425 | -0.13(-0.32%) |
Dec 20, 2018 | 39.27 | 40.14 | 39.02 | 39.73 | 109,944 | +0.13(+0.32%) |
Dec 19, 2018 | 39.75 | 40.39 | 39.09 | 39.60 | 74,668 | +0.01(+0.02%) |
Dec 18, 2018 | 39.90 | 40.04 | 39.31 | 39.59 | 49,371 | -0.09(-0.22%) |
Dec 17, 2018 | 40.40 | 40.61 | 39.33 | 39.68 | 65,544 | -0.91(-2.23%) |
Dec 14, 2018 | 40.51 | 41.29 | 40.34 | 40.58 | 39,235 | -0.31(-0.77%) |
Dec 13, 2018 | 42.31 | 42.31 | 40.22 | 40.90 | 32,795 | +0.04(+0.10%) |
Dec 12, 2018 | 41.13 | 42.51 | 40.13 | 40.86 | 39,975 | +0.44(+1.10%) |
Dec 11, 2018 | 40.88 | 42.11 | 39.88 | 40.41 | 34,093 | +0.20(+0.49%) |
Dec 10, 2018 | 39.92 | 40.60 | 39.79 | 40.22 | 92,251 | +0.31(+0.76%) |
Dec 07, 2018 | 40.22 | 40.57 | 39.31 | 39.91 | 57,023 | -0.37(-0.93%) |
Dec 06, 2018 | 39.60 | 40.39 | 39.27 | 40.29 | 37,734 | -0.18(-0.44%) |
Dec 04, 2018 | 42.10 | 42.98 | 40.04 | 40.46 | 48,790 | -1.71(-4.06%) |
Dec 03, 2018 | 42.61 | 42.77 | 42.08 | 42.18 | 36,092 | +0.43(+1.04%) |
Nov 30, 2018 | 42.11 | 42.65 | 41.27 | 41.74 | 38,930 | -0.69(-1.62%) |
Nov 29, 2018 | 43.27 | 43.68 | 42.36 | 42.43 | 31,684 | -1.03(-2.38%) |
Nov 28, 2018 | 41.96 | 43.69 | 41.83 | 43.46 | 56,158 | +1.77(+4.25%) |
Nov 27, 2018 | 42.78 | 42.78 | 41.61 | 41.69 | 67,483 | -1.32(-3.06%) |
Nov 26, 2018 | 44.80 | 45.65 | 42.81 | 43.01 | 85,120 | -1.34(-3.02%) |
Nov 23, 2018 | 45.34 | 46.37 | 44.35 | 44.35 | 56,413 | -1.51(-3.28%) |
Nov 21, 2018 | 45.86 | 45.86 | 45.86 | 0 | +6.72(+17.17%) | |
Nov 20, 2018 | 38.91 | 39.72 | 38.43 | 39.14 | 41,399 | -0.46(-1.17%) |
Nov 19, 2018 | 40.99 | 41.23 | 39.43 | 39.60 | 35,087 | -1.60(-3.89%) |
Nov 16, 2018 | 41.05 | 41.62 | 40.65 | 41.20 | 68,407 | -0.24(-0.57%) |
Nov 15, 2018 | 40.87 | 42.03 | 40.87 | 41.44 | 57,368 | +0.44(+1.08%) |
Nov 14, 2018 | 40.51 | 41.27 | 40.03 | 41.00 | 47,126 | +0.88(+2.18%) |
Nov 13, 2018 | 40.51 | 40.82 | 40.12 | 40.12 | 39,368 | -0.05(-0.12%) |
Nov 12, 2018 | 41.86 | 42.10 | 40.04 | 40.17 | 48,698 | -2.04(-4.83%) |
Nov 09, 2018 | 42.61 | 42.87 | 42.01 | 42.21 | 36,795 | -0.52(-1.22%) |
Nov 08, 2018 | 42.51 | 42.94 | 42.40 | 42.73 | 33,806 | +0.20(+0.46%) |
Nov 07, 2018 | 41.59 | 42.70 | 40.35 | 42.53 | 39,806 | +1.26(+3.05%) |
Nov 06, 2018 | 39.88 | 41.46 | 39.60 | 41.27 | 42,838 | +1.26(+3.15%) |
Nov 05, 2018 | 41.05 | 41.05 | 39.54 | 40.01 | 26,534 | -0.91(-2.21%) |
Nov 02, 2018 | 41.55 | 42.08 | 40.76 | 40.92 | 32,628 | -0.57(-1.38%) |
Nov 01, 2018 | 41.78 | 42.18 | 41.24 | 41.49 | 23,969 | -0.26(-0.61%) |
Oct 31, 2018 | 41.89 | 42.30 | 41.71 | 41.74 | 44,899 | +0.35(+0.86%) |
Oct 30, 2018 | 40.68 | 41.66 | 40.68 | 41.39 | 37,196 | +0.69(+1.69%) |
Oct 29, 2018 | 41.43 | 42.33 | 40.38 | 40.70 | 59,731 | -0.03(-0.07%) |
Oct 26, 2018 | 40.59 | 41.46 | 40.24 | 40.73 | 54,278 | -0.64(-1.55%) |
Oct 25, 2018 | 41.46 | 41.81 | 41.22 | 41.37 | 38,274 | +0.26(+0.62%) |
Oct 24, 2018 | 43.21 | 43.42 | 40.98 | 41.11 | 69,269 | -2.13(-4.94%) |
Oct 23, 2018 | 43.22 | 43.64 | 42.49 | 43.25 | 56,088 | -0.60(-1.37%) |
Oct 22, 2018 | 44.31 | 44.81 | 43.69 | 43.85 | 40,133 | -0.47(-1.07%) |
Oct 19, 2018 | 45.51 | 45.51 | 44.08 | 44.32 | 39,337 | -0.91(-2.02%) |
Oct 18, 2018 | 46.55 | 46.62 | 45.20 | 45.24 | 39,347 | -1.54(-3.30%) |
Oct 17, 2018 | 46.78 | 46.88 | 46.19 | 46.78 | 52,701 | +0.02(+0.04%) |
Oct 16, 2018 | 45.91 | 47.25 | 45.87 | 46.76 | 57,560 | +1.13(+2.48%) |
Oct 15, 2018 | 46.21 | 46.59 | 44.43 | 45.63 | 51,729 | -0.56(-1.21%) |
Oct 12, 2018 | 46.68 | 47.49 | 45.90 | 46.19 | 96,055 | +0.20(+0.43%) |
Oct 11, 2018 | 46.93 | 48.25 | 45.55 | 45.99 | 130,156 | -1.03(-2.20%) |
Oct 10, 2018 | 49.95 | 49.95 | 46.84 | 47.03 | 106,362 | -3.01(-6.02%) |
Oct 09, 2018 | 50.88 | 51.52 | 49.81 | 50.04 | 77,864 | -1.02(-2.00%) |
Oct 08, 2018 | 52.81 | 52.81 | 50.92 | 51.06 | 57,525 | -1.57(-2.99%) |
Oct 05, 2018 | 53.53 | 53.57 | 52.15 | 52.63 | 42,386 | -0.68(-1.27%) |
Oct 04, 2018 | 53.93 | 53.93 | 52.80 | 53.31 | 75,650 | -0.83(-1.53%) |
Oct 03, 2018 | 54.53 | 54.53 | 53.58 | 54.14 | 29,413 | -0.31(-0.58%) |
Oct 02, 2018 | 56.14 | 56.14 | 54.17 | 54.45 | 53,182 | -1.65(-2.95%) |