Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.13 | 40.58 | 39.91 | 40.14 | 670,421 | +0.31(+0.77%) |
Dec 28, 2018 | 39.97 | 40.14 | 39.65 | 39.84 | 1,144,445 | +0.10(+0.25%) |
Dec 27, 2018 | 39.32 | 39.93 | 39.11 | 39.74 | 1,359,924 | -0.26(-0.64%) |
Dec 26, 2018 | 38.77 | 40.00 | 38.60 | 39.99 | 673,546 | +1.29(+3.33%) |
Dec 24, 2018 | 39.13 | 39.15 | 38.70 | 38.71 | 602,428 | -0.61(-1.54%) |
Dec 21, 2018 | 40.42 | 40.55 | 39.26 | 39.31 | 1,005,932 | -1.11(-2.75%) |
Dec 20, 2018 | 40.83 | 41.17 | 40.19 | 40.43 | 893,719 | -0.54(-1.32%) |
Dec 19, 2018 | 41.16 | 41.49 | 40.83 | 40.97 | 1,000,511 | -0.15(-0.36%) |
Dec 18, 2018 | 41.99 | 42.01 | 40.90 | 41.12 | 843,646 | -0.76(-1.83%) |
Dec 17, 2018 | 42.50 | 42.60 | 41.76 | 41.88 | 1,497,245 | -0.66(-1.54%) |
Dec 14, 2018 | 42.38 | 42.95 | 42.28 | 42.54 | 1,141,076 | -0.16(-0.37%) |
Dec 13, 2018 | 42.16 | 42.75 | 42.14 | 42.70 | 497,902 | +0.50(+1.18%) |
Dec 12, 2018 | 42.17 | 42.83 | 42.16 | 42.20 | 696,943 | +0.48(+1.16%) |
Dec 11, 2018 | 42.12 | 42.47 | 41.47 | 41.71 | 1,486,369 | -0.07(-0.18%) |
Dec 10, 2018 | 41.77 | 42.16 | 41.63 | 41.79 | 947,687 | -0.17(-0.40%) |
Dec 07, 2018 | 42.42 | 42.83 | 41.66 | 41.96 | 1,242,403 | -0.42(-0.98%) |
Dec 06, 2018 | 41.65 | 42.54 | 41.15 | 42.37 | 2,166,863 | -0.01(-0.02%) |
Dec 04, 2018 | 41.22 | 43.00 | 41.22 | 42.38 | 2,208,864 | +0.98(+2.37%) |
Dec 03, 2018 | 42.38 | 42.38 | 41.08 | 41.40 | 1,529,634 | -0.42(-0.99%) |
Nov 30, 2018 | 41.52 | 41.91 | 41.37 | 41.81 | 1,145,769 | +0.27(+0.64%) |
Nov 29, 2018 | 41.81 | 42.02 | 41.55 | 41.55 | 726,907 | -0.10(-0.24%) |
Nov 28, 2018 | 40.99 | 41.82 | 40.95 | 41.65 | 792,481 | +0.75(+1.83%) |
Nov 27, 2018 | 40.92 | 41.11 | 40.42 | 40.90 | 413,596 | +0.22(+0.53%) |
Nov 26, 2018 | 40.57 | 40.73 | 40.33 | 40.68 | 687,855 | +0.53(+1.32%) |
Nov 23, 2018 | 39.76 | 40.45 | 39.72 | 40.15 | 358,135 | +0.30(+0.75%) |
Nov 21, 2018 | 39.85 | 39.85 | 39.85 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 40.09 | 40.26 | 39.65 | 39.75 | 849,252 | -0.51(-1.26%) |
Nov 19, 2018 | 40.80 | 40.80 | 40.14 | 40.25 | 636,360 | -0.47(-1.14%) |
Nov 16, 2018 | 40.72 | 40.83 | 40.43 | 40.72 | 1,088,848 | +0.00(+0.00%) |
Nov 15, 2018 | 39.52 | 40.73 | 39.18 | 40.72 | 1,210,425 | +0.89(+2.23%) |
Nov 14, 2018 | 39.72 | 40.04 | 39.62 | 39.83 | 940,753 | +0.30(+0.76%) |
Nov 13, 2018 | 39.36 | 39.92 | 39.16 | 39.53 | 1,258,709 | +0.03(+0.08%) |
Nov 12, 2018 | 39.63 | 39.89 | 39.41 | 39.50 | 740,604 | -0.16(-0.42%) |
Nov 09, 2018 | 39.59 | 39.93 | 39.50 | 39.66 | 1,255,545 | +0.04(+0.10%) |
Nov 08, 2018 | 39.04 | 39.69 | 39.04 | 39.62 | 993,552 | +0.22(+0.57%) |
Nov 07, 2018 | 39.62 | 39.71 | 39.24 | 39.40 | 1,766,467 | -0.28(-0.71%) |
Nov 06, 2018 | 38.04 | 39.70 | 37.84 | 39.68 | 2,700,720 | +1.81(+4.77%) |
Nov 05, 2018 | 37.90 | 38.16 | 37.81 | 37.87 | 1,373,861 | -0.03(-0.09%) |
Nov 02, 2018 | 38.24 | 38.32 | 37.76 | 37.90 | 1,232,269 | -0.32(-0.84%) |
Nov 01, 2018 | 38.51 | 38.74 | 38.12 | 38.23 | 1,517,511 | -0.21(-0.56%) |
Oct 31, 2018 | 38.10 | 38.68 | 38.07 | 38.44 | 1,056,626 | +0.54(+1.41%) |
Oct 30, 2018 | 37.59 | 38.02 | 37.45 | 37.90 | 1,237,693 | +0.44(+1.17%) |
Oct 29, 2018 | 38.14 | 38.47 | 37.20 | 37.47 | 1,364,942 | -0.43(-1.13%) |
Oct 26, 2018 | 37.93 | 38.09 | 37.33 | 37.90 | 2,073,219 | -0.43(-1.12%) |
Oct 25, 2018 | 38.37 | 38.58 | 38.17 | 38.32 | 1,222,987 | +0.07(+0.17%) |
Oct 24, 2018 | 38.48 | 38.96 | 38.23 | 38.26 | 2,975,570 | -0.41(-1.07%) |
Oct 23, 2018 | 38.39 | 38.79 | 38.17 | 38.67 | 1,705,720 | -0.09(-0.23%) |
Oct 22, 2018 | 38.50 | 38.89 | 38.42 | 38.76 | 1,484,485 | +0.31(+0.82%) |
Oct 19, 2018 | 38.75 | 38.90 | 38.40 | 38.45 | 2,602,979 | -0.21(-0.53%) |
Oct 18, 2018 | 38.58 | 38.97 | 38.47 | 38.65 | 2,039,058 | +0.04(+0.11%) |
Oct 17, 2018 | 38.31 | 38.65 | 38.22 | 38.61 | 1,794,155 | +0.35(+0.91%) |
Oct 16, 2018 | 37.86 | 38.45 | 37.76 | 38.27 | 2,696,003 | +0.72(+1.91%) |
Oct 15, 2018 | 37.65 | 37.82 | 37.54 | 37.55 | 1,250,328 | -0.10(-0.26%) |
Oct 12, 2018 | 36.93 | 37.83 | 36.67 | 37.65 | 3,268,757 | +0.97(+2.65%) |
Oct 11, 2018 | 36.87 | 37.25 | 36.62 | 36.68 | 3,300,046 | -0.42(-1.13%) |
Oct 10, 2018 | 38.11 | 38.11 | 37.07 | 37.10 | 5,116,517 | -1.12(-2.94%) |
Oct 09, 2018 | 38.20 | 38.45 | 38.01 | 38.22 | 2,968,462 | -0.02(-0.06%) |
Oct 08, 2018 | 38.50 | 38.52 | 38.09 | 38.24 | 3,007,806 | -0.27(-0.71%) |
Oct 05, 2018 | 38.45 | 38.70 | 38.13 | 38.51 | 4,204,627 | -0.04(-0.11%) |
Oct 04, 2018 | 38.81 | 38.81 | 38.26 | 38.56 | 7,260,742 | -0.41(-1.06%) |
Oct 03, 2018 | 39.16 | 39.22 | 38.58 | 38.97 | 14,048,705 | +2.06(+5.59%) |
Oct 02, 2018 | 37.25 | 37.38 | 36.73 | 36.91 | 14,693,216 | -0.49(-1.30%) |