Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.90 | 40.90 | 40.58 | 40.77 | 212,775 | +0.06(+0.15%) |
Dec 28, 2018 | 40.97 | 41.09 | 40.58 | 40.71 | 98,776 | +0.06(+0.15%) |
Dec 27, 2018 | 40.08 | 40.64 | 39.73 | 40.64 | 123,612 | +0.18(+0.44%) |
Dec 26, 2018 | 39.67 | 40.54 | 39.29 | 40.47 | 219,537 | +0.98(+2.47%) |
Dec 24, 2018 | 40.40 | 40.40 | 39.49 | 39.49 | 63,144 | -0.92(-2.28%) |
Dec 21, 2018 | 40.72 | 41.30 | 40.33 | 40.41 | 161,583 | -0.43(-1.06%) |
Dec 20, 2018 | 41.27 | 41.36 | 40.63 | 40.85 | 87,266 | -0.45(-1.10%) |
Dec 19, 2018 | 41.71 | 41.95 | 41.13 | 41.30 | 86,322 | -0.23(-0.56%) |
Dec 18, 2018 | 41.97 | 41.97 | 41.34 | 41.53 | 98,381 | -0.30(-0.71%) |
Dec 17, 2018 | 42.54 | 42.54 | 41.68 | 41.83 | 102,024 | -0.68(-1.60%) |
Dec 14, 2018 | 42.99 | 42.99 | 42.49 | 42.51 | 80,243 | -0.80(-1.86%) |
Dec 13, 2018 | 43.29 | 43.45 | 43.23 | 43.31 | 58,734 | +0.08(+0.18%) |
Dec 12, 2018 | 43.44 | 43.57 | 43.22 | 43.23 | 48,230 | +0.17(+0.41%) |
Dec 11, 2018 | 43.12 | 43.30 | 42.83 | 43.06 | 54,008 | +0.24(+0.57%) |
Dec 10, 2018 | 42.96 | 43.00 | 42.35 | 42.81 | 85,484 | -0.12(-0.28%) |
Dec 07, 2018 | 43.28 | 43.43 | 42.83 | 42.94 | 50,824 | -0.30(-0.69%) |
Dec 06, 2018 | 43.09 | 43.29 | 42.50 | 43.23 | 98,995 | -0.03(-0.08%) |
Dec 04, 2018 | 44.04 | 44.15 | 43.26 | 43.27 | 220,353 | -0.73(-1.67%) |
Dec 03, 2018 | 44.09 | 44.09 | 43.73 | 44.00 | 71,494 | +0.00(+0.00%) |
Nov 30, 2018 | 43.78 | 44.00 | 43.66 | 44.00 | 118,704 | +0.15(+0.34%) |
Nov 29, 2018 | 43.76 | 43.95 | 43.73 | 43.85 | 46,597 | -0.03(-0.06%) |
Nov 28, 2018 | 43.44 | 43.88 | 43.41 | 43.88 | 79,697 | +0.35(+0.80%) |
Nov 27, 2018 | 43.24 | 43.55 | 43.16 | 43.53 | 77,437 | +0.28(+0.65%) |
Nov 26, 2018 | 43.36 | 43.44 | 43.18 | 43.25 | 75,260 | +0.10(+0.22%) |
Nov 23, 2018 | 43.07 | 43.35 | 43.07 | 43.16 | 84,020 | +0.08(+0.18%) |
Nov 21, 2018 | 43.08 | 43.08 | 43.08 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.52 | 43.58 | 43.00 | 43.08 | 169,342 | -0.60(-1.38%) |
Nov 19, 2018 | 43.86 | 44.03 | 43.59 | 43.68 | 47,516 | -0.15(-0.34%) |
Nov 16, 2018 | 43.61 | 43.99 | 43.61 | 43.83 | 77,381 | +0.17(+0.40%) |
Nov 15, 2018 | 43.68 | 43.77 | 43.36 | 43.65 | 52,717 | -0.01(-0.02%) |
Nov 14, 2018 | 43.92 | 43.97 | 43.54 | 43.66 | 32,227 | -0.20(-0.46%) |
Nov 13, 2018 | 43.92 | 44.01 | 43.73 | 43.86 | 41,704 | -0.07(-0.16%) |
Nov 12, 2018 | 44.09 | 44.28 | 43.93 | 43.93 | 162,250 | -0.55(-1.24%) |
Nov 09, 2018 | 44.25 | 44.53 | 44.22 | 44.48 | 119,963 | +0.29(+0.65%) |
Nov 08, 2018 | 44.27 | 44.42 | 44.13 | 44.20 | 54,205 | -0.28(-0.63%) |
Nov 07, 2018 | 44.36 | 44.47 | 44.08 | 44.47 | 61,561 | +0.48(+1.09%) |
Nov 06, 2018 | 43.83 | 44.03 | 43.83 | 43.99 | 19,361 | +0.21(+0.48%) |
Nov 05, 2018 | 43.58 | 43.92 | 43.58 | 43.78 | 39,095 | +0.28(+0.64%) |
Nov 02, 2018 | 43.59 | 43.65 | 43.13 | 43.51 | 60,668 | -0.04(-0.10%) |
Nov 01, 2018 | 43.55 | 43.79 | 43.49 | 43.55 | 32,400 | +0.26(+0.61%) |
Oct 31, 2018 | 43.55 | 43.55 | 43.15 | 43.29 | 25,092 | -0.17(-0.38%) |
Oct 30, 2018 | 42.93 | 43.45 | 42.93 | 43.45 | 26,561 | +0.53(+1.24%) |
Oct 29, 2018 | 43.05 | 43.31 | 42.73 | 42.92 | 44,399 | +0.01(+0.02%) |
Oct 26, 2018 | 43.10 | 43.10 | 42.61 | 42.91 | 28,388 | -0.54(-1.25%) |
Oct 25, 2018 | 43.24 | 43.59 | 42.99 | 43.45 | 118,734 | +0.19(+0.44%) |
Oct 24, 2018 | 43.40 | 43.75 | 43.16 | 43.26 | 47,202 | -0.12(-0.28%) |
Oct 23, 2018 | 43.11 | 43.51 | 42.96 | 43.38 | 21,615 | +0.02(+0.04%) |
Oct 22, 2018 | 43.60 | 43.73 | 43.23 | 43.37 | 495,588 | -0.23(-0.52%) |
Oct 19, 2018 | 43.15 | 43.61 | 43.15 | 43.59 | 111,836 | +0.97(+2.28%) |
Oct 18, 2018 | 42.71 | 43.02 | 42.50 | 42.62 | 23,538 | -0.06(-0.14%) |
Oct 17, 2018 | 42.66 | 42.82 | 42.47 | 42.68 | 23,388 | -0.18(-0.43%) |
Oct 16, 2018 | 42.58 | 42.88 | 42.58 | 42.87 | 44,548 | +0.42(+0.99%) |
Oct 15, 2018 | 42.18 | 42.61 | 42.18 | 42.45 | 33,169 | +0.24(+0.56%) |
Oct 12, 2018 | 42.29 | 42.29 | 41.87 | 42.21 | 17,742 | +0.15(+0.35%) |
Oct 11, 2018 | 42.83 | 42.83 | 42.01 | 42.06 | 42,162 | -0.83(-1.94%) |
Oct 10, 2018 | 43.42 | 43.52 | 42.89 | 42.89 | 28,918 | -0.56(-1.29%) |
Oct 09, 2018 | 43.25 | 43.63 | 43.25 | 43.45 | 53,767 | -0.10(-0.24%) |
Oct 08, 2018 | 43.10 | 43.58 | 43.10 | 43.56 | 59,079 | +0.28(+0.65%) |
Oct 05, 2018 | 43.16 | 43.38 | 43.11 | 43.28 | 59,295 | -0.01(-0.02%) |
Oct 04, 2018 | 43.39 | 43.39 | 43.09 | 43.29 | 2,273,237 | -0.48(-1.10%) |
Oct 03, 2018 | 44.10 | 44.16 | 43.70 | 43.77 | 37,326 | -0.19(-0.44%) |
Oct 02, 2018 | 43.75 | 44.08 | 43.75 | 43.96 | 11,538 | +0.07(+0.16%) |