Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.98 | 41.00 | 40.90 | 40.96 | 70,481 | +0.02(+0.04%) |
Dec 28, 2018 | 40.79 | 40.94 | 40.79 | 40.94 | 26,475 | +0.11(+0.27%) |
Dec 27, 2018 | 40.84 | 40.86 | 40.79 | 40.84 | 16,544 | +0.12(+0.31%) |
Dec 26, 2018 | 40.84 | 40.85 | 40.71 | 40.71 | 14,823 | -0.10(-0.24%) |
Dec 24, 2018 | 40.85 | 40.85 | 40.79 | 40.81 | 7,036 | +0.04(+0.09%) |
Dec 21, 2018 | 40.83 | 40.84 | 40.74 | 40.77 | 37,566 | +0.03(+0.07%) |
Dec 20, 2018 | 40.83 | 40.83 | 40.74 | 40.74 | 3,111 | -0.11(-0.27%) |
Dec 19, 2018 | 40.91 | 40.92 | 40.84 | 40.85 | 5,733 | -0.01(-0.02%) |
Dec 18, 2018 | 40.84 | 40.86 | 40.84 | 40.86 | 21,742 | +0.13(+0.33%) |
Dec 17, 2018 | 40.79 | 40.81 | 40.73 | 40.73 | 92,998 | -0.03(-0.06%) |
Dec 14, 2018 | 40.70 | 40.78 | 40.69 | 40.75 | 73,627 | +0.10(+0.25%) |
Dec 13, 2018 | 40.73 | 40.74 | 40.65 | 40.65 | 43,620 | -0.03(-0.08%) |
Dec 12, 2018 | 40.63 | 40.69 | 40.59 | 40.69 | 3,016 | +0.04(+0.10%) |
Dec 11, 2018 | 40.63 | 40.70 | 40.60 | 40.64 | 2,684 | +0.01(+0.03%) |
Dec 10, 2018 | 40.63 | 40.63 | 40.63 | 40.63 | 290 | +0.06(+0.16%) |
Dec 07, 2018 | 40.65 | 40.65 | 40.57 | 40.57 | 11,474 | +0.06(+0.15%) |
Dec 06, 2018 | 40.54 | 40.65 | 40.51 | 40.51 | 23,671 | +0.03(+0.08%) |
Dec 04, 2018 | 40.53 | 40.60 | 40.48 | 40.48 | 65,380 | -0.11(-0.27%) |
Dec 03, 2018 | 40.50 | 40.59 | 40.49 | 40.59 | 152,417 | +0.14(+0.34%) |
Nov 30, 2018 | 40.48 | 40.52 | 40.45 | 40.45 | 21,324 | -0.07(-0.16%) |
Nov 29, 2018 | 40.63 | 40.63 | 40.52 | 40.52 | 6,716 | -0.08(-0.19%) |
Nov 28, 2018 | 40.52 | 40.59 | 40.52 | 40.59 | 28,213 | +0.07(+0.16%) |
Nov 27, 2018 | 40.53 | 40.55 | 40.52 | 40.52 | 15,152 | +0.05(+0.12%) |
Nov 26, 2018 | 40.55 | 40.56 | 40.47 | 40.48 | 23,524 | -0.10(-0.24%) |
Nov 23, 2018 | 40.58 | 40.58 | 40.58 | 40.58 | 119 | +0.05(+0.12%) |
Nov 21, 2018 | 40.52 | 40.52 | 40.52 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 40.52 | 40.53 | 40.52 | 40.53 | 30,359 | -0.05(-0.12%) |
Nov 19, 2018 | 40.58 | 40.58 | 40.54 | 40.58 | 15,780 | -0.01(-0.02%) |
Nov 16, 2018 | 40.52 | 40.59 | 40.52 | 40.59 | 4,911 | +0.08(+0.19%) |
Nov 15, 2018 | 40.47 | 40.52 | 40.39 | 40.52 | 45,196 | -0.03(-0.06%) |
Nov 14, 2018 | 40.47 | 40.54 | 40.45 | 40.54 | 20,467 | -0.02(-0.06%) |
Nov 13, 2018 | 40.55 | 40.57 | 40.47 | 40.57 | 12,764 | -0.04(-0.10%) |
Nov 12, 2018 | 40.59 | 40.61 | 40.58 | 40.61 | 41,680 | +0.05(+0.12%) |
Nov 09, 2018 | 40.52 | 40.56 | 40.45 | 40.56 | 14,496 | +0.07(+0.18%) |
Nov 08, 2018 | 40.54 | 40.54 | 40.48 | 40.48 | 4,164 | -0.08(-0.20%) |
Nov 07, 2018 | 40.58 | 40.58 | 40.54 | 40.57 | 17,316 | +0.13(+0.31%) |
Nov 06, 2018 | 40.44 | 40.44 | 40.44 | 128 | +0.00(+0.00%) | |
Nov 05, 2018 | 40.43 | 40.44 | 40.43 | 40.44 | 862 | -0.03(-0.08%) |
Nov 02, 2018 | 40.46 | 40.47 | 40.46 | 40.47 | 5,990 | -0.08(-0.21%) |
Nov 01, 2018 | 40.49 | 40.56 | 40.49 | 40.56 | 29,760 | +0.03(+0.08%) |
Oct 31, 2018 | 40.53 | 40.53 | 40.53 | 40.53 | 1,201 | +0.01(+0.01%) |
Oct 30, 2018 | 40.52 | 40.52 | 40.52 | 40.52 | 1,543 | -0.03(-0.08%) |
Oct 29, 2018 | 40.55 | 40.55 | 40.55 | 60 | +0.00(+0.00%) | |
Oct 26, 2018 | 40.59 | 40.59 | 40.55 | 40.55 | 18,498 | +0.08(+0.21%) |
Oct 25, 2018 | 40.46 | 40.47 | 40.45 | 40.47 | 420 | -0.08(-0.21%) |
Oct 24, 2018 | 40.55 | 40.55 | 40.55 | 40.55 | 228 | +0.07(+0.19%) |
Oct 23, 2018 | 40.46 | 40.53 | 40.41 | 40.48 | 14,235 | +0.06(+0.14%) |
Oct 22, 2018 | 40.42 | 40.42 | 40.42 | 40.42 | 478 | -0.05(-0.12%) |
Oct 19, 2018 | 40.47 | 40.48 | 40.43 | 40.47 | 5,765 | +0.04(+0.10%) |
Oct 18, 2018 | 40.44 | 40.44 | 40.43 | 40.43 | 618 | -0.10(-0.25%) |
Oct 17, 2018 | 40.49 | 40.53 | 40.48 | 40.53 | 3,368 | -0.01(-0.02%) |
Oct 16, 2018 | 40.46 | 40.54 | 40.46 | 40.53 | 9,789 | +0.01(+0.02%) |
Oct 15, 2018 | 40.54 | 40.54 | 40.48 | 40.53 | 29,393 | +0.04(+0.10%) |
Oct 12, 2018 | 40.51 | 40.51 | 40.48 | 40.48 | 840 | +0.03(+0.08%) |
Oct 11, 2018 | 40.48 | 40.48 | 40.40 | 40.45 | 8,767 | +0.03(+0.08%) |
Oct 10, 2018 | 40.42 | 40.42 | 40.42 | 40.42 | 270 | -0.02(-0.04%) |
Oct 08, 2018 | 40.43 | 40.43 | 40.43 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 40.42 | 40.43 | 40.41 | 40.43 | 9,970 | -0.11(-0.26%) |
Oct 03, 2018 | 40.54 | 40.54 | 40.54 | 0 | -0.20(-0.50%) | |
Oct 02, 2018 | 40.73 | 40.74 | 40.65 | 40.74 | 22,187 | +0.09(+0.23%) |