Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.14 | 40.60 | 39.92 | 40.15 | 670,244 | +0.31(+0.77%) |
Dec 28, 2018 | 39.98 | 40.15 | 39.66 | 39.85 | 1,144,144 | +0.10(+0.25%) |
Dec 27, 2018 | 39.33 | 39.94 | 39.12 | 39.75 | 1,359,566 | -0.26(-0.64%) |
Dec 26, 2018 | 38.78 | 40.01 | 38.61 | 40.01 | 673,369 | +1.29(+3.33%) |
Dec 24, 2018 | 39.14 | 39.16 | 38.71 | 38.72 | 602,269 | -0.61(-1.54%) |
Dec 21, 2018 | 40.43 | 40.56 | 39.27 | 39.32 | 1,005,668 | -1.11(-2.75%) |
Dec 20, 2018 | 40.84 | 41.19 | 40.20 | 40.44 | 893,484 | -0.54(-1.32%) |
Dec 19, 2018 | 41.17 | 41.50 | 40.84 | 40.98 | 1,000,248 | -0.15(-0.36%) |
Dec 18, 2018 | 42.00 | 42.02 | 40.91 | 41.13 | 843,424 | -0.76(-1.83%) |
Dec 17, 2018 | 42.52 | 42.61 | 41.78 | 41.89 | 1,496,851 | -0.66(-1.54%) |
Dec 14, 2018 | 42.39 | 42.96 | 42.29 | 42.55 | 1,140,775 | -0.16(-0.37%) |
Dec 13, 2018 | 42.17 | 42.76 | 42.15 | 42.71 | 497,771 | +0.50(+1.18%) |
Dec 12, 2018 | 42.18 | 42.84 | 42.17 | 42.21 | 696,759 | +0.48(+1.16%) |
Dec 11, 2018 | 42.13 | 42.48 | 41.48 | 41.73 | 1,485,977 | -0.07(-0.18%) |
Dec 10, 2018 | 41.78 | 42.17 | 41.64 | 41.80 | 947,438 | -0.17(-0.40%) |
Dec 07, 2018 | 42.43 | 42.84 | 41.67 | 41.97 | 1,242,076 | -0.42(-0.98%) |
Dec 06, 2018 | 41.66 | 42.55 | 41.16 | 42.38 | 2,166,292 | -0.01(-0.02%) |
Dec 04, 2018 | 41.23 | 43.01 | 41.23 | 42.39 | 2,208,283 | +0.98(+2.37%) |
Dec 03, 2018 | 42.39 | 42.39 | 41.09 | 41.41 | 1,529,231 | -0.42(-0.99%) |
Nov 30, 2018 | 41.53 | 41.93 | 41.38 | 41.83 | 1,145,467 | +0.27(+0.64%) |
Nov 29, 2018 | 41.82 | 42.03 | 41.56 | 41.56 | 726,715 | -0.10(-0.24%) |
Nov 28, 2018 | 41.00 | 41.83 | 40.96 | 41.66 | 792,272 | +0.75(+1.83%) |
Nov 27, 2018 | 40.93 | 41.12 | 40.43 | 40.91 | 413,487 | +0.22(+0.53%) |
Nov 26, 2018 | 40.58 | 40.74 | 40.34 | 40.70 | 687,674 | +0.53(+1.32%) |
Nov 23, 2018 | 39.77 | 40.46 | 39.73 | 40.16 | 358,041 | +0.30(+0.75%) |
Nov 21, 2018 | 39.86 | 39.86 | 39.86 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 40.10 | 40.27 | 39.66 | 39.76 | 849,028 | -0.51(-1.26%) |
Nov 19, 2018 | 40.81 | 40.81 | 40.15 | 40.26 | 636,192 | -0.47(-1.14%) |
Nov 16, 2018 | 40.73 | 40.84 | 40.44 | 40.73 | 1,088,561 | +0.00(+0.00%) |
Nov 15, 2018 | 39.53 | 40.74 | 39.19 | 40.73 | 1,210,106 | +0.89(+2.23%) |
Nov 14, 2018 | 39.73 | 40.05 | 39.63 | 39.84 | 940,506 | +0.30(+0.76%) |
Nov 13, 2018 | 39.37 | 39.93 | 39.17 | 39.54 | 1,258,377 | +0.03(+0.08%) |
Nov 12, 2018 | 39.64 | 39.90 | 39.42 | 39.51 | 740,409 | -0.16(-0.42%) |
Nov 09, 2018 | 39.60 | 39.94 | 39.51 | 39.67 | 1,255,214 | +0.04(+0.10%) |
Nov 08, 2018 | 39.05 | 39.70 | 39.05 | 39.63 | 993,290 | +0.22(+0.57%) |
Nov 07, 2018 | 39.63 | 39.72 | 39.25 | 39.41 | 1,766,002 | -0.28(-0.71%) |
Nov 06, 2018 | 38.05 | 39.71 | 37.85 | 39.69 | 2,700,009 | +1.81(+4.77%) |
Nov 05, 2018 | 37.91 | 38.17 | 37.82 | 37.88 | 1,373,499 | -0.03(-0.09%) |
Nov 02, 2018 | 38.25 | 38.33 | 37.77 | 37.91 | 1,231,945 | -0.32(-0.84%) |
Nov 01, 2018 | 38.52 | 38.75 | 38.13 | 38.24 | 1,517,111 | -0.21(-0.56%) |
Oct 31, 2018 | 38.11 | 38.69 | 38.08 | 38.45 | 1,056,348 | +0.54(+1.41%) |
Oct 30, 2018 | 37.60 | 38.03 | 37.46 | 37.91 | 1,237,367 | +0.44(+1.17%) |
Oct 29, 2018 | 38.15 | 38.48 | 37.21 | 37.48 | 1,364,583 | -0.43(-1.13%) |
Oct 26, 2018 | 37.94 | 38.10 | 37.34 | 37.91 | 2,072,673 | -0.43(-1.12%) |
Oct 25, 2018 | 38.38 | 38.59 | 38.18 | 38.34 | 1,222,665 | +0.07(+0.17%) |
Oct 24, 2018 | 38.49 | 38.97 | 38.24 | 38.27 | 2,974,786 | -0.41(-1.07%) |
Oct 23, 2018 | 38.40 | 38.80 | 38.18 | 38.68 | 1,705,271 | -0.09(-0.23%) |
Oct 22, 2018 | 38.51 | 38.90 | 38.43 | 38.77 | 1,484,094 | +0.31(+0.82%) |
Oct 19, 2018 | 38.76 | 38.91 | 38.41 | 38.46 | 2,602,294 | -0.21(-0.53%) |
Oct 18, 2018 | 38.59 | 38.98 | 38.48 | 38.66 | 2,038,521 | +0.04(+0.11%) |
Oct 17, 2018 | 38.32 | 38.66 | 38.23 | 38.62 | 1,793,682 | +0.35(+0.91%) |
Oct 16, 2018 | 37.87 | 38.46 | 37.77 | 38.28 | 2,695,293 | +0.72(+1.91%) |
Oct 15, 2018 | 37.66 | 37.83 | 37.55 | 37.56 | 1,249,999 | -0.10(-0.26%) |
Oct 12, 2018 | 36.94 | 37.84 | 36.68 | 37.66 | 3,267,896 | +0.97(+2.65%) |
Oct 11, 2018 | 36.88 | 37.26 | 36.63 | 36.68 | 3,299,177 | -0.42(-1.13%) |
Oct 10, 2018 | 38.12 | 38.12 | 37.08 | 37.11 | 5,115,170 | -1.12(-2.94%) |
Oct 09, 2018 | 38.21 | 38.46 | 38.02 | 38.23 | 2,967,681 | -0.02(-0.06%) |
Oct 08, 2018 | 38.51 | 38.53 | 38.10 | 38.25 | 3,007,014 | -0.27(-0.71%) |
Oct 05, 2018 | 38.46 | 38.71 | 38.14 | 38.52 | 4,203,520 | -0.04(-0.11%) |
Oct 04, 2018 | 38.82 | 38.82 | 38.27 | 38.57 | 7,258,831 | -0.41(-1.06%) |
Oct 03, 2018 | 39.17 | 39.23 | 38.59 | 38.98 | 14,045,006 | +2.06(+5.59%) |
Oct 02, 2018 | 37.26 | 37.39 | 36.74 | 36.92 | 14,689,347 | -0.49(-1.30%) |