Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.48 | 37.51 | 36.78 | 37.00 | 1,783,973 | -0.38(-1.01%) |
Dec 28, 2018 | 37.64 | 37.72 | 37.14 | 37.38 | 1,705,919 | +0.45(+1.21%) |
Dec 27, 2018 | 36.85 | 37.03 | 36.24 | 36.94 | 2,034,729 | -0.19(-0.50%) |
Dec 26, 2018 | 36.75 | 37.16 | 36.19 | 37.12 | 1,636,577 | +0.23(+0.63%) |
Dec 24, 2018 | 37.84 | 37.91 | 36.58 | 36.89 | 851,338 | -0.72(-1.93%) |
Dec 21, 2018 | 38.14 | 38.48 | 37.59 | 37.61 | 1,865,010 | -0.76(-1.99%) |
Dec 20, 2018 | 38.69 | 38.86 | 38.01 | 38.38 | 2,696,828 | +1.11(+2.98%) |
Dec 19, 2018 | 37.61 | 37.95 | 37.15 | 37.27 | 2,165,035 | +1.23(+3.42%) |
Dec 18, 2018 | 37.99 | 38.21 | 35.76 | 36.03 | 3,890,967 | -3.92(-9.81%) |
Dec 17, 2018 | 41.07 | 41.10 | 39.83 | 39.95 | 1,637,832 | -0.76(-1.86%) |
Dec 14, 2018 | 41.04 | 41.06 | 40.59 | 40.71 | 1,213,734 | -0.57(-1.38%) |
Dec 13, 2018 | 41.45 | 41.63 | 41.13 | 41.28 | 1,388,608 | +0.23(+0.56%) |
Dec 12, 2018 | 40.98 | 41.21 | 40.88 | 41.05 | 1,103,474 | +0.92(+2.29%) |
Dec 11, 2018 | 40.40 | 40.40 | 40.04 | 40.13 | 1,478,111 | +0.30(+0.76%) |
Dec 10, 2018 | 40.26 | 40.31 | 39.42 | 39.83 | 1,222,936 | -1.10(-2.68%) |
Dec 07, 2018 | 40.97 | 41.08 | 40.78 | 40.92 | 959,344 | +0.08(+0.21%) |
Dec 06, 2018 | 40.95 | 40.95 | 40.37 | 40.84 | 1,103,623 | -0.03(-0.08%) |
Dec 04, 2018 | 41.00 | 41.09 | 40.69 | 40.87 | 1,199,083 | -0.08(-0.19%) |
Dec 03, 2018 | 40.86 | 41.08 | 40.80 | 40.95 | 924,295 | -0.28(-0.67%) |
Nov 30, 2018 | 41.15 | 41.24 | 40.92 | 41.22 | 744,889 | +0.16(+0.39%) |
Nov 29, 2018 | 41.21 | 41.35 | 41.02 | 41.06 | 727,776 | -0.27(-0.65%) |
Nov 28, 2018 | 41.55 | 41.62 | 41.24 | 41.33 | 731,714 | -0.08(-0.20%) |
Nov 27, 2018 | 41.30 | 41.56 | 41.26 | 41.42 | 767,050 | +0.22(+0.52%) |
Nov 26, 2018 | 41.19 | 41.25 | 40.94 | 41.20 | 943,953 | +0.62(+1.54%) |
Nov 23, 2018 | 40.46 | 40.67 | 40.34 | 40.58 | 623,398 | -0.56(-1.37%) |
Nov 21, 2018 | 41.14 | 41.14 | 41.14 | 0 | +0.06(+0.15%) | |
Nov 20, 2018 | 41.21 | 41.26 | 40.89 | 41.08 | 1,817,861 | +0.56(+1.38%) |
Nov 19, 2018 | 40.24 | 40.55 | 40.15 | 40.52 | 1,268,813 | +0.34(+0.85%) |
Nov 16, 2018 | 40.17 | 40.28 | 39.96 | 40.18 | 935,223 | -0.39(-0.95%) |
Nov 15, 2018 | 40.73 | 40.87 | 40.44 | 40.56 | 1,675,709 | -1.63(-3.87%) |
Nov 14, 2018 | 42.63 | 42.63 | 42.15 | 42.20 | 1,488,594 | +0.12(+0.29%) |
Nov 13, 2018 | 42.16 | 42.25 | 41.87 | 42.07 | 939,612 | -0.03(-0.07%) |
Nov 12, 2018 | 42.03 | 42.36 | 41.98 | 42.10 | 870,391 | +0.20(+0.47%) |
Nov 09, 2018 | 42.22 | 42.45 | 41.75 | 41.91 | 972,383 | +0.05(+0.13%) |
Nov 08, 2018 | 42.24 | 42.30 | 41.77 | 41.85 | 538,568 | -0.23(-0.54%) |
Nov 07, 2018 | 42.00 | 42.10 | 41.76 | 42.08 | 609,618 | +0.33(+0.80%) |
Nov 06, 2018 | 41.54 | 41.79 | 41.39 | 41.75 | 705,843 | +0.34(+0.82%) |
Nov 05, 2018 | 41.17 | 41.60 | 41.16 | 41.41 | 780,251 | +0.66(+1.61%) |
Nov 02, 2018 | 40.80 | 40.94 | 40.62 | 40.75 | 930,330 | -0.44(-1.06%) |
Nov 01, 2018 | 41.34 | 41.39 | 40.77 | 41.19 | 900,200 | +0.73(+1.81%) |
Oct 31, 2018 | 40.65 | 40.71 | 40.32 | 40.46 | 1,086,131 | -0.99(-2.39%) |
Oct 30, 2018 | 41.35 | 41.53 | 41.09 | 41.45 | 1,011,021 | +0.32(+0.77%) |
Oct 29, 2018 | 41.07 | 41.39 | 40.98 | 41.13 | 936,060 | +0.38(+0.93%) |
Oct 26, 2018 | 41.02 | 41.21 | 40.45 | 40.75 | 848,207 | -0.33(-0.81%) |
Oct 25, 2018 | 41.21 | 41.29 | 40.93 | 41.08 | 824,477 | -0.29(-0.69%) |
Oct 24, 2018 | 41.13 | 41.61 | 41.13 | 41.37 | 861,545 | -0.01(-0.02%) |
Oct 23, 2018 | 41.77 | 41.87 | 41.11 | 41.38 | 1,054,894 | +0.24(+0.59%) |
Oct 22, 2018 | 41.24 | 41.47 | 41.05 | 41.14 | 660,040 | -0.24(-0.58%) |
Oct 19, 2018 | 41.30 | 41.49 | 41.17 | 41.38 | 856,009 | +0.66(+1.62%) |
Oct 18, 2018 | 40.89 | 41.12 | 40.62 | 40.72 | 620,178 | -0.26(-0.65%) |
Oct 17, 2018 | 40.79 | 41.02 | 40.64 | 40.99 | 560,803 | -0.03(-0.07%) |
Oct 16, 2018 | 41.02 | 41.28 | 40.92 | 41.02 | 790,126 | +0.67(+1.65%) |
Oct 15, 2018 | 39.50 | 40.54 | 39.50 | 40.35 | 1,815,772 | +0.64(+1.62%) |
Oct 12, 2018 | 39.93 | 39.98 | 39.50 | 39.71 | 907,716 | -0.25(-0.62%) |
Oct 11, 2018 | 40.77 | 40.85 | 39.77 | 39.96 | 1,210,962 | -0.43(-1.07%) |
Oct 10, 2018 | 40.49 | 40.95 | 40.30 | 40.39 | 1,584,512 | +0.96(+2.44%) |
Oct 09, 2018 | 38.87 | 39.47 | 38.84 | 39.43 | 1,030,090 | +0.08(+0.21%) |
Oct 08, 2018 | 39.45 | 39.55 | 39.19 | 39.34 | 782,934 | -0.05(-0.12%) |
Oct 05, 2018 | 39.00 | 39.52 | 38.98 | 39.39 | 904,939 | +0.64(+1.64%) |
Oct 04, 2018 | 38.59 | 38.78 | 38.50 | 38.75 | 784,848 | -0.40(-1.02%) |
Oct 03, 2018 | 39.68 | 39.80 | 38.98 | 39.16 | 771,279 | -0.26(-0.67%) |
Oct 02, 2018 | 39.00 | 39.45 | 38.94 | 39.42 | 884,151 | +0.42(+1.09%) |