Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.14 | 43.53 | 42.68 | 43.38 | 113,329 | +0.31(+0.71%) |
Dec 28, 2018 | 42.50 | 43.47 | 42.09 | 43.08 | 406,206 | +0.64(+1.52%) |
Dec 27, 2018 | 42.11 | 43.22 | 41.59 | 42.43 | 106,198 | -0.15(-0.35%) |
Dec 26, 2018 | 41.15 | 42.65 | 41.15 | 42.58 | 93,936 | +1.58(+3.86%) |
Dec 24, 2018 | 42.14 | 42.15 | 40.96 | 41.00 | 52,368 | -1.11(-2.63%) |
Dec 21, 2018 | 42.20 | 43.14 | 41.73 | 42.11 | 483,848 | +0.12(+0.28%) |
Dec 20, 2018 | 42.71 | 42.90 | 41.89 | 41.99 | 180,021 | -0.76(-1.78%) |
Dec 19, 2018 | 42.63 | 43.29 | 42.04 | 42.75 | 122,827 | +0.12(+0.28%) |
Dec 18, 2018 | 42.85 | 43.81 | 42.58 | 42.63 | 163,888 | -0.04(-0.09%) |
Dec 17, 2018 | 42.73 | 43.42 | 41.72 | 42.67 | 192,615 | -0.08(-0.19%) |
Dec 14, 2018 | 42.46 | 43.03 | 42.46 | 42.75 | 90,380 | +0.02(+0.05%) |
Dec 13, 2018 | 42.88 | 43.41 | 42.52 | 42.73 | 72,906 | +0.01(+0.02%) |
Dec 12, 2018 | 43.13 | 43.13 | 42.60 | 42.72 | 153,532 | -0.03(-0.07%) |
Dec 11, 2018 | 42.53 | 42.88 | 42.01 | 42.75 | 90,749 | +0.64(+1.53%) |
Dec 10, 2018 | 41.99 | 42.35 | 41.92 | 42.11 | 190,522 | +0.13(+0.31%) |
Dec 07, 2018 | 41.75 | 43.40 | 41.42 | 41.98 | 314,410 | +0.12(+0.28%) |
Dec 06, 2018 | 41.89 | 42.20 | 41.56 | 41.86 | 175,381 | -0.15(-0.35%) |
Dec 04, 2018 | 42.10 | 42.24 | 41.75 | 42.01 | 150,532 | -0.04(-0.09%) |
Dec 03, 2018 | 42.13 | 42.27 | 41.84 | 42.05 | 297,497 | +0.17(+0.40%) |
Nov 30, 2018 | 42.10 | 42.32 | 41.79 | 41.88 | 199,059 | -0.21(-0.49%) |
Nov 29, 2018 | 42.30 | 42.63 | 41.91 | 42.09 | 123,941 | -0.29(-0.68%) |
Nov 28, 2018 | 42.16 | 42.53 | 42.14 | 42.38 | 147,346 | +0.22(+0.52%) |
Nov 27, 2018 | 42.40 | 42.63 | 41.88 | 42.16 | 77,686 | -0.38(-0.88%) |
Nov 26, 2018 | 43.12 | 43.56 | 42.39 | 42.53 | 193,976 | -0.19(-0.44%) |
Nov 23, 2018 | 42.34 | 42.99 | 42.26 | 42.72 | 54,187 | +0.22(+0.51%) |
Nov 21, 2018 | 42.50 | 42.50 | 42.50 | 0 | +0.47(+1.13%) | |
Nov 20, 2018 | 42.21 | 42.71 | 41.65 | 42.03 | 152,471 | -0.24(-0.56%) |
Nov 19, 2018 | 43.05 | 43.54 | 42.21 | 42.27 | 220,794 | -0.79(-1.84%) |
Nov 16, 2018 | 42.34 | 43.55 | 41.94 | 43.06 | 376,585 | +0.52(+1.23%) |
Nov 15, 2018 | 42.18 | 42.84 | 41.89 | 42.53 | 412,593 | +0.45(+1.06%) |
Nov 14, 2018 | 41.98 | 42.37 | 41.60 | 42.09 | 507,700 | +0.32(+0.76%) |
Nov 13, 2018 | 42.04 | 42.20 | 41.45 | 41.77 | 198,805 | -0.26(-0.61%) |
Nov 12, 2018 | 41.06 | 45.10 | 41.05 | 42.03 | 626,181 | +3.39(+8.78%) |
Nov 09, 2018 | 38.90 | 39.58 | 38.42 | 38.64 | 146,994 | -0.44(-1.11%) |
Nov 08, 2018 | 38.80 | 39.26 | 38.76 | 39.07 | 111,362 | +0.27(+0.69%) |
Nov 07, 2018 | 38.29 | 38.91 | 38.13 | 38.80 | 98,276 | +0.59(+1.55%) |
Nov 06, 2018 | 37.63 | 38.29 | 37.63 | 38.21 | 86,653 | +0.57(+1.52%) |
Nov 05, 2018 | 37.45 | 37.82 | 37.21 | 37.64 | 141,872 | +0.19(+0.50%) |
Nov 02, 2018 | 36.99 | 37.67 | 36.99 | 37.45 | 135,267 | +0.52(+1.42%) |
Nov 01, 2018 | 37.29 | 37.83 | 36.83 | 36.92 | 216,415 | -0.18(-0.48%) |
Oct 31, 2018 | 37.24 | 37.83 | 37.06 | 37.10 | 130,085 | +0.31(+0.83%) |
Oct 30, 2018 | 36.66 | 37.35 | 36.59 | 36.80 | 129,442 | +0.05(+0.13%) |
Oct 29, 2018 | 37.03 | 37.43 | 36.59 | 36.75 | 185,234 | +0.19(+0.51%) |
Oct 26, 2018 | 36.08 | 36.88 | 35.68 | 36.56 | 178,941 | +0.10(+0.27%) |
Oct 25, 2018 | 35.74 | 36.73 | 35.74 | 36.46 | 219,275 | +0.97(+2.73%) |
Oct 24, 2018 | 36.35 | 36.71 | 35.39 | 35.49 | 218,821 | -0.87(-2.39%) |
Oct 23, 2018 | 36.08 | 36.69 | 35.59 | 36.36 | 199,328 | -0.11(-0.30%) |
Oct 22, 2018 | 36.62 | 37.04 | 36.45 | 36.47 | 100,812 | -0.15(-0.41%) |
Oct 19, 2018 | 36.53 | 36.97 | 36.36 | 36.62 | 173,380 | +0.08(+0.22%) |
Oct 18, 2018 | 36.50 | 37.09 | 36.50 | 36.54 | 215,909 | -0.04(-0.11%) |
Oct 17, 2018 | 36.54 | 36.92 | 36.39 | 36.58 | 283,411 | +0.04(+0.11%) |
Oct 16, 2018 | 35.96 | 37.03 | 35.77 | 36.54 | 172,858 | +0.94(+2.64%) |
Oct 15, 2018 | 35.25 | 36.34 | 35.25 | 35.60 | 231,742 | +0.34(+0.95%) |
Oct 12, 2018 | 35.36 | 35.66 | 35.01 | 35.26 | 371,125 | +0.46(+1.34%) |
Oct 11, 2018 | 35.05 | 35.79 | 34.78 | 34.80 | 226,065 | -0.41(-1.15%) |
Oct 10, 2018 | 36.30 | 36.85 | 35.00 | 35.20 | 405,060 | -1.33(-3.63%) |
Oct 09, 2018 | 36.59 | 37.30 | 36.10 | 36.53 | 370,244 | +0.72(+2.02%) |
Oct 08, 2018 | 36.39 | 36.71 | 35.40 | 35.81 | 243,018 | -0.60(-1.66%) |
Oct 05, 2018 | 35.31 | 36.61 | 35.31 | 36.41 | 439,062 | +1.49(+4.28%) |
Oct 04, 2018 | 39.27 | 40.56 | 34.74 | 34.92 | 763,962 | -6.88(-16.47%) |
Oct 03, 2018 | 42.07 | 42.18 | 41.58 | 41.80 | 196,999 | -0.17(-0.40%) |
Oct 02, 2018 | 42.40 | 42.69 | 41.93 | 41.97 | 71,797 | -0.40(-0.93%) |