Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.77 | 40.89 | 40.52 | 40.63 | 22,425 | -0.01(-0.02%) |
Dec 28, 2018 | 40.85 | 40.95 | 40.58 | 40.64 | 46,437 | -0.41(-1.01%) |
Dec 27, 2018 | 40.55 | 41.06 | 40.50 | 41.06 | 27,256 | +0.49(+1.20%) |
Dec 26, 2018 | 39.98 | 40.57 | 39.78 | 40.57 | 63,007 | +0.64(+1.59%) |
Dec 24, 2018 | 40.14 | 40.98 | 39.76 | 39.93 | 50,967 | +0.26(+0.65%) |
Dec 21, 2018 | 40.22 | 40.41 | 39.56 | 39.68 | 28,655 | -1.09(-2.69%) |
Dec 20, 2018 | 41.17 | 41.86 | 40.72 | 40.77 | 23,127 | +0.10(+0.24%) |
Dec 19, 2018 | 41.40 | 41.68 | 40.56 | 40.68 | 43,037 | -0.23(-0.56%) |
Dec 18, 2018 | 41.05 | 41.22 | 40.15 | 40.91 | 24,557 | +0.57(+1.41%) |
Dec 17, 2018 | 40.66 | 40.73 | 40.12 | 40.34 | 31,578 | -0.16(-0.41%) |
Dec 14, 2018 | 40.65 | 40.73 | 40.24 | 40.50 | 22,488 | -0.88(-2.12%) |
Dec 13, 2018 | 41.46 | 41.57 | 41.22 | 41.38 | 16,385 | +0.16(+0.40%) |
Dec 12, 2018 | 41.25 | 41.59 | 41.20 | 41.21 | 60,404 | -0.06(-0.15%) |
Dec 11, 2018 | 41.54 | 41.68 | 41.13 | 41.27 | 49,025 | -0.13(-0.31%) |
Dec 10, 2018 | 41.17 | 41.41 | 40.91 | 41.40 | 9,815 | +0.28(+0.67%) |
Dec 07, 2018 | 41.54 | 41.88 | 41.09 | 41.13 | 42,325 | -0.23(-0.56%) |
Dec 06, 2018 | 41.51 | 42.10 | 41.24 | 41.36 | 17,803 | -0.33(-0.80%) |
Dec 04, 2018 | 42.34 | 42.51 | 41.68 | 41.69 | 21,566 | -0.67(-1.58%) |
Dec 03, 2018 | 42.25 | 42.44 | 42.08 | 42.36 | 83,063 | +0.49(+1.17%) |
Nov 30, 2018 | 41.62 | 41.92 | 41.56 | 41.87 | 45,438 | +0.37(+0.89%) |
Nov 29, 2018 | 41.46 | 41.58 | 41.32 | 41.50 | 42,273 | -0.10(-0.25%) |
Nov 28, 2018 | 40.71 | 41.61 | 40.62 | 41.60 | 40,964 | +1.10(+2.72%) |
Nov 27, 2018 | 40.48 | 40.61 | 40.35 | 40.50 | 46,607 | -0.16(-0.38%) |
Nov 26, 2018 | 40.42 | 40.66 | 40.36 | 40.66 | 11,774 | +0.18(+0.45%) |
Nov 23, 2018 | 40.46 | 40.48 | 40.46 | 40.48 | 922 | -0.21(-0.51%) |
Nov 21, 2018 | 40.68 | 40.68 | 40.68 | 0 | +0.67(+1.67%) | |
Nov 20, 2018 | 40.53 | 40.58 | 39.96 | 40.02 | 32,721 | -0.86(-2.10%) |
Nov 19, 2018 | 41.20 | 41.22 | 40.87 | 40.88 | 9,881 | -0.81(-1.93%) |
Nov 16, 2018 | 41.42 | 41.78 | 41.31 | 41.68 | 14,877 | +0.12(+0.29%) |
Nov 15, 2018 | 41.26 | 41.58 | 41.04 | 41.56 | 33,247 | +0.60(+1.46%) |
Nov 14, 2018 | 41.17 | 41.17 | 40.72 | 40.96 | 21,966 | -0.23(-0.55%) |
Nov 13, 2018 | 41.19 | 41.38 | 41.11 | 41.19 | 20,644 | +0.32(+0.78%) |
Nov 12, 2018 | 41.39 | 41.39 | 40.77 | 40.87 | 14,513 | -0.32(-0.78%) |
Nov 09, 2018 | 41.18 | 41.25 | 41.01 | 41.19 | 18,106 | +0.12(+0.30%) |
Nov 08, 2018 | 41.37 | 41.37 | 40.93 | 41.07 | 19,290 | -0.33(-0.80%) |
Nov 07, 2018 | 40.95 | 41.52 | 40.95 | 41.40 | 126,188 | +1.03(+2.56%) |
Nov 06, 2018 | 40.27 | 40.46 | 40.17 | 40.36 | 7,590 | +0.05(+0.13%) |
Nov 05, 2018 | 40.16 | 40.39 | 40.08 | 40.31 | 22,483 | +0.36(+0.89%) |
Nov 02, 2018 | 40.40 | 40.50 | 39.84 | 39.96 | 11,186 | -0.56(-1.39%) |
Nov 01, 2018 | 40.10 | 40.52 | 40.04 | 40.52 | 74,896 | +1.22(+3.11%) |
Oct 31, 2018 | 39.31 | 39.46 | 39.23 | 39.30 | 19,313 | +0.33(+0.85%) |
Oct 30, 2018 | 38.66 | 39.13 | 38.60 | 38.97 | 17,714 | +0.65(+1.70%) |
Oct 29, 2018 | 38.66 | 38.82 | 38.08 | 38.32 | 52,533 | +0.21(+0.55%) |
Oct 26, 2018 | 37.86 | 38.40 | 37.86 | 38.11 | 32,983 | -0.39(-1.01%) |
Oct 25, 2018 | 38.34 | 38.60 | 38.14 | 38.50 | 31,100 | +0.41(+1.07%) |
Oct 24, 2018 | 38.65 | 38.74 | 38.07 | 38.09 | 32,977 | -0.92(-2.36%) |
Oct 23, 2018 | 38.88 | 39.08 | 38.61 | 39.01 | 54,400 | -0.33(-0.84%) |
Oct 22, 2018 | 39.57 | 39.73 | 39.19 | 39.34 | 9,453 | -0.34(-0.85%) |
Oct 19, 2018 | 39.81 | 39.89 | 39.58 | 39.68 | 14,761 | -0.11(-0.28%) |
Oct 18, 2018 | 40.02 | 40.12 | 39.67 | 39.79 | 14,532 | -0.14(-0.35%) |
Oct 17, 2018 | 39.96 | 40.11 | 39.86 | 39.93 | 17,966 | -0.11(-0.28%) |
Oct 16, 2018 | 39.79 | 40.04 | 39.79 | 40.04 | 25,674 | +0.45(+1.14%) |
Oct 15, 2018 | 39.46 | 39.75 | 39.46 | 39.59 | 22,416 | +0.21(+0.53%) |
Oct 12, 2018 | 39.44 | 39.58 | 39.10 | 39.38 | 20,874 | +0.62(+1.59%) |
Oct 11, 2018 | 39.05 | 39.37 | 38.72 | 38.77 | 45,455 | -0.79(-1.99%) |
Oct 10, 2018 | 40.16 | 40.16 | 39.46 | 39.56 | 32,503 | -0.69(-1.70%) |
Oct 09, 2018 | 40.26 | 40.26 | 39.54 | 40.24 | 86,111 | -0.05(-0.13%) |
Oct 08, 2018 | 40.31 | 40.46 | 40.20 | 40.29 | 44,698 | -0.03(-0.09%) |
Oct 05, 2018 | 40.88 | 40.88 | 40.18 | 40.33 | 209,779 | -0.46(-1.13%) |
Oct 04, 2018 | 41.12 | 41.22 | 40.75 | 40.79 | 24,600 | -0.79(-1.90%) |
Oct 03, 2018 | 41.85 | 41.86 | 41.46 | 41.58 | 22,010 | -0.50(-1.20%) |
Oct 02, 2018 | 42.25 | 42.29 | 42.00 | 42.08 | 124,351 | -0.15(-0.35%) |