Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.36 | 40.62 | 40.09 | 40.60 | 413,050 | +0.21(+0.52%) |
Dec 28, 2018 | 40.45 | 40.89 | 40.29 | 40.39 | 417,121 | +0.02(+0.06%) |
Dec 27, 2018 | 39.93 | 40.37 | 39.30 | 40.37 | 400,198 | +0.31(+0.77%) |
Dec 26, 2018 | 39.68 | 40.18 | 38.94 | 40.06 | 520,034 | +0.22(+0.55%) |
Dec 24, 2018 | 41.35 | 41.52 | 39.37 | 39.84 | 341,740 | -1.56(-3.76%) |
Dec 21, 2018 | 41.76 | 42.48 | 41.22 | 41.40 | 633,762 | -0.33(-0.80%) |
Dec 20, 2018 | 41.35 | 41.95 | 40.90 | 41.73 | 548,521 | +0.45(+1.08%) |
Dec 19, 2018 | 41.48 | 41.58 | 40.84 | 41.28 | 499,870 | -0.18(-0.43%) |
Dec 18, 2018 | 41.82 | 42.10 | 41.31 | 41.46 | 543,935 | -0.11(-0.25%) |
Dec 17, 2018 | 42.94 | 43.24 | 41.52 | 41.57 | 656,321 | -1.46(-3.39%) |
Dec 14, 2018 | 42.78 | 43.34 | 42.34 | 43.02 | 644,249 | +0.13(+0.30%) |
Dec 13, 2018 | 42.12 | 43.16 | 42.12 | 42.89 | 711,818 | +0.85(+2.02%) |
Dec 12, 2018 | 42.36 | 42.48 | 41.92 | 42.04 | 915,311 | -0.30(-0.71%) |
Dec 11, 2018 | 42.17 | 42.72 | 42.07 | 42.34 | 394,370 | +0.21(+0.50%) |
Dec 10, 2018 | 41.95 | 42.34 | 41.31 | 42.13 | 622,591 | +0.28(+0.66%) |
Dec 07, 2018 | 41.51 | 42.12 | 41.45 | 41.86 | 709,835 | +0.21(+0.50%) |
Dec 06, 2018 | 40.78 | 41.68 | 40.39 | 41.65 | 932,365 | +0.84(+2.05%) |
Dec 04, 2018 | 40.80 | 41.38 | 40.78 | 40.81 | 959,055 | -0.07(-0.18%) |
Dec 03, 2018 | 40.42 | 40.90 | 40.09 | 40.88 | 501,447 | +0.39(+0.97%) |
Nov 30, 2018 | 39.92 | 40.59 | 39.81 | 40.49 | 451,781 | +0.67(+1.68%) |
Nov 29, 2018 | 39.70 | 40.12 | 39.31 | 39.82 | 486,949 | +0.20(+0.51%) |
Nov 28, 2018 | 39.93 | 39.93 | 39.52 | 39.62 | 524,969 | -0.10(-0.26%) |
Nov 27, 2018 | 39.50 | 39.83 | 39.29 | 39.73 | 759,424 | +0.27(+0.67%) |
Nov 26, 2018 | 39.63 | 39.82 | 39.38 | 39.46 | 618,088 | -0.08(-0.20%) |
Nov 23, 2018 | 39.49 | 39.65 | 39.15 | 39.54 | 285,800 | +0.02(+0.04%) |
Nov 21, 2018 | 39.53 | 39.53 | 39.53 | 0 | -1.07(-2.63%) | |
Nov 20, 2018 | 40.73 | 41.08 | 40.26 | 40.60 | 428,259 | -0.08(-0.20%) |
Nov 19, 2018 | 40.19 | 40.68 | 40.19 | 40.68 | 457,472 | +0.48(+1.20%) |
Nov 16, 2018 | 39.90 | 40.21 | 39.61 | 40.19 | 361,698 | +0.41(+1.03%) |
Nov 15, 2018 | 40.04 | 40.23 | 39.53 | 39.78 | 639,839 | -0.35(-0.88%) |
Nov 14, 2018 | 40.19 | 40.53 | 39.99 | 40.14 | 708,871 | -0.15(-0.38%) |
Nov 13, 2018 | 39.57 | 40.39 | 39.29 | 40.29 | 791,406 | +0.79(+1.99%) |
Nov 12, 2018 | 39.04 | 39.94 | 39.04 | 39.50 | 787,004 | +0.19(+0.49%) |
Nov 09, 2018 | 38.63 | 39.49 | 38.51 | 39.31 | 658,697 | +0.54(+1.39%) |
Nov 08, 2018 | 39.20 | 39.39 | 38.57 | 38.77 | 279,935 | -0.49(-1.25%) |
Nov 07, 2018 | 38.88 | 39.46 | 38.74 | 39.26 | 729,704 | +0.62(+1.60%) |
Nov 06, 2018 | 38.11 | 38.66 | 37.85 | 38.64 | 649,636 | +0.55(+1.46%) |
Nov 05, 2018 | 37.91 | 38.31 | 37.77 | 38.09 | 483,252 | +0.30(+0.79%) |
Nov 02, 2018 | 38.45 | 38.52 | 37.71 | 37.79 | 679,227 | -0.53(-1.38%) |
Nov 01, 2018 | 38.13 | 38.39 | 37.90 | 38.32 | 763,673 | +0.54(+1.43%) |
Oct 31, 2018 | 37.89 | 38.01 | 37.40 | 37.78 | 508,421 | -0.26(-0.68%) |
Oct 30, 2018 | 38.18 | 38.61 | 37.77 | 38.04 | 647,052 | -0.21(-0.55%) |
Oct 29, 2018 | 37.57 | 38.34 | 36.98 | 38.25 | 706,321 | -0.01(-0.02%) |
Oct 26, 2018 | 38.63 | 38.88 | 38.02 | 38.26 | 905,677 | -0.24(-0.63%) |
Oct 25, 2018 | 39.04 | 39.20 | 38.26 | 38.50 | 1,228,144 | -0.98(-2.48%) |
Oct 24, 2018 | 39.82 | 39.82 | 37.73 | 39.48 | 1,295,075 | +0.90(+2.33%) |
Oct 23, 2018 | 39.04 | 39.33 | 38.44 | 38.58 | 636,020 | -0.56(-1.44%) |
Oct 22, 2018 | 39.15 | 39.29 | 38.91 | 39.14 | 710,935 | +0.06(+0.16%) |
Oct 19, 2018 | 38.59 | 39.39 | 38.59 | 39.08 | 431,002 | +0.44(+1.14%) |
Oct 18, 2018 | 38.30 | 38.77 | 38.30 | 38.63 | 903,020 | +0.36(+0.95%) |
Oct 17, 2018 | 37.98 | 38.38 | 37.87 | 38.27 | 596,816 | +0.23(+0.61%) |
Oct 16, 2018 | 37.37 | 38.19 | 37.37 | 38.04 | 415,876 | +0.64(+1.72%) |
Oct 15, 2018 | 37.19 | 37.80 | 37.11 | 37.40 | 517,086 | +0.28(+0.76%) |
Oct 12, 2018 | 37.22 | 37.23 | 36.82 | 37.12 | 547,711 | +0.02(+0.04%) |
Oct 11, 2018 | 37.84 | 38.03 | 37.08 | 37.10 | 539,086 | -0.72(-1.89%) |
Oct 10, 2018 | 38.29 | 38.76 | 37.79 | 37.81 | 743,391 | -0.55(-1.45%) |
Oct 09, 2018 | 38.10 | 38.47 | 38.06 | 38.37 | 419,769 | +0.18(+0.46%) |
Oct 08, 2018 | 37.91 | 38.40 | 37.80 | 38.19 | 472,273 | +0.36(+0.96%) |
Oct 05, 2018 | 37.33 | 37.89 | 37.33 | 37.83 | 682,337 | +0.38(+1.01%) |
Oct 04, 2018 | 37.05 | 37.68 | 37.05 | 37.45 | 798,627 | -0.22(-0.60%) |
Oct 03, 2018 | 38.62 | 38.74 | 37.65 | 37.68 | 785,321 | -1.04(-2.68%) |
Oct 02, 2018 | 38.39 | 38.92 | 38.37 | 38.71 | 491,620 | +0.43(+1.13%) |