Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.88 | 39.35 | 38.74 | 39.24 | 284,570 | +0.48(+1.24%) |
Dec 28, 2018 | 38.46 | 39.40 | 37.95 | 38.76 | 226,652 | +0.29(+0.77%) |
Dec 27, 2018 | 38.20 | 38.54 | 37.33 | 38.46 | 280,818 | -0.08(-0.21%) |
Dec 26, 2018 | 37.27 | 38.65 | 37.23 | 38.54 | 192,455 | +1.28(+3.42%) |
Dec 24, 2018 | 36.88 | 37.87 | 36.86 | 37.27 | 166,564 | -0.28(-0.75%) |
Dec 21, 2018 | 38.60 | 39.21 | 37.55 | 37.55 | 764,460 | -1.11(-2.88%) |
Dec 20, 2018 | 38.65 | 39.52 | 38.24 | 38.66 | 243,226 | -0.08(-0.21%) |
Dec 19, 2018 | 39.36 | 40.06 | 38.71 | 38.74 | 307,368 | -0.55(-1.39%) |
Dec 18, 2018 | 39.50 | 40.22 | 39.24 | 39.29 | 249,480 | +0.18(+0.45%) |
Dec 17, 2018 | 38.87 | 39.89 | 38.87 | 39.11 | 267,295 | -0.04(-0.09%) |
Dec 14, 2018 | 38.71 | 39.68 | 38.71 | 39.15 | 223,126 | +0.31(+0.80%) |
Dec 13, 2018 | 39.61 | 39.88 | 38.40 | 38.84 | 157,554 | -0.77(-1.95%) |
Dec 12, 2018 | 39.36 | 40.00 | 39.07 | 39.61 | 240,885 | +0.52(+1.34%) |
Dec 11, 2018 | 39.13 | 39.42 | 38.40 | 39.09 | 183,288 | +0.29(+0.74%) |
Dec 10, 2018 | 39.05 | 39.47 | 38.57 | 38.80 | 233,600 | -0.12(-0.30%) |
Dec 07, 2018 | 39.47 | 41.24 | 38.46 | 38.92 | 310,477 | -0.23(-0.58%) |
Dec 06, 2018 | 38.24 | 39.15 | 37.98 | 39.15 | 221,914 | +0.94(+2.45%) |
Dec 04, 2018 | 39.72 | 40.14 | 38.12 | 38.21 | 169,684 | -1.58(-3.97%) |
Dec 03, 2018 | 39.96 | 40.10 | 39.27 | 39.79 | 190,583 | +0.27(+0.67%) |
Nov 30, 2018 | 38.81 | 39.63 | 38.78 | 39.52 | 246,184 | +0.42(+1.07%) |
Nov 29, 2018 | 40.33 | 40.67 | 38.80 | 39.10 | 203,427 | -1.45(-3.56%) |
Nov 28, 2018 | 40.88 | 41.06 | 40.28 | 40.55 | 246,542 | -0.02(-0.05%) |
Nov 27, 2018 | 40.98 | 41.34 | 40.21 | 40.57 | 737,954 | -0.51(-1.24%) |
Nov 26, 2018 | 41.55 | 41.78 | 40.70 | 41.08 | 204,417 | -0.21(-0.50%) |
Nov 23, 2018 | 41.03 | 41.91 | 40.77 | 41.29 | 104,577 | +0.00(+0.00%) |
Nov 21, 2018 | 41.29 | 41.29 | 41.29 | 0 | +0.08(+0.20%) | |
Nov 20, 2018 | 40.86 | 41.56 | 40.81 | 41.20 | 311,393 | -0.08(-0.20%) |
Nov 19, 2018 | 41.39 | 41.60 | 40.89 | 41.29 | 249,340 | -0.15(-0.36%) |
Nov 16, 2018 | 41.60 | 41.91 | 41.22 | 41.43 | 264,224 | -0.54(-1.28%) |
Nov 15, 2018 | 41.75 | 42.17 | 41.37 | 41.97 | 324,849 | +0.11(+0.26%) |
Nov 14, 2018 | 42.29 | 42.98 | 41.72 | 41.86 | 221,664 | -0.43(-1.01%) |
Nov 13, 2018 | 42.71 | 43.11 | 41.99 | 42.29 | 188,926 | -0.36(-0.84%) |
Nov 12, 2018 | 42.64 | 43.24 | 41.56 | 42.65 | 227,914 | -0.03(-0.07%) |
Nov 09, 2018 | 42.66 | 43.15 | 42.18 | 42.68 | 211,290 | -0.12(-0.27%) |
Nov 08, 2018 | 42.49 | 42.91 | 42.29 | 42.79 | 183,262 | +0.32(+0.74%) |
Nov 07, 2018 | 43.12 | 43.52 | 42.05 | 42.48 | 258,771 | -0.39(-0.91%) |
Nov 06, 2018 | 41.28 | 42.99 | 41.09 | 42.87 | 247,336 | +1.54(+3.73%) |
Nov 05, 2018 | 41.46 | 42.55 | 41.06 | 41.32 | 297,958 | +0.07(+0.18%) |
Nov 02, 2018 | 41.26 | 41.46 | 40.49 | 41.25 | 364,584 | -0.07(-0.16%) |
Nov 01, 2018 | 39.74 | 42.53 | 38.70 | 41.32 | 618,693 | -2.31(-5.29%) |
Oct 31, 2018 | 45.25 | 45.34 | 42.63 | 43.62 | 280,834 | -1.39(-3.08%) |
Oct 30, 2018 | 44.62 | 45.75 | 44.62 | 45.01 | 235,271 | +0.40(+0.89%) |
Oct 29, 2018 | 45.34 | 45.72 | 43.96 | 44.62 | 254,486 | -0.10(-0.21%) |
Oct 26, 2018 | 45.22 | 45.80 | 44.52 | 44.71 | 129,878 | -1.09(-2.39%) |
Oct 25, 2018 | 45.34 | 46.49 | 44.51 | 45.81 | 206,179 | +0.61(+1.35%) |
Oct 24, 2018 | 45.08 | 46.43 | 44.96 | 45.20 | 213,987 | +0.18(+0.41%) |
Oct 23, 2018 | 44.57 | 45.33 | 44.39 | 45.01 | 187,656 | -0.07(-0.16%) |
Oct 22, 2018 | 45.64 | 46.46 | 45.09 | 45.09 | 133,523 | -0.50(-1.10%) |
Oct 19, 2018 | 45.84 | 46.06 | 44.11 | 45.59 | 304,954 | -0.23(-0.50%) |
Oct 18, 2018 | 46.79 | 46.79 | 45.32 | 45.81 | 211,493 | -1.09(-2.33%) |
Oct 17, 2018 | 48.32 | 48.63 | 46.61 | 46.91 | 175,429 | -1.66(-3.42%) |
Oct 16, 2018 | 47.36 | 48.66 | 46.89 | 48.57 | 120,463 | +1.49(+3.17%) |
Oct 15, 2018 | 47.38 | 47.98 | 46.69 | 47.08 | 201,965 | -0.37(-0.79%) |
Oct 12, 2018 | 47.63 | 48.13 | 46.89 | 47.45 | 167,316 | +0.37(+0.80%) |
Oct 11, 2018 | 47.36 | 49.07 | 46.94 | 47.08 | 344,989 | -0.27(-0.57%) |
Oct 10, 2018 | 47.74 | 47.97 | 46.78 | 47.35 | 264,556 | -0.41(-0.86%) |
Oct 09, 2018 | 46.71 | 48.25 | 46.71 | 47.76 | 243,665 | +1.05(+2.25%) |
Oct 08, 2018 | 46.28 | 47.44 | 46.28 | 46.71 | 131,745 | +0.56(+1.21%) |
Oct 05, 2018 | 46.28 | 46.76 | 45.77 | 46.15 | 260,845 | -0.12(-0.27%) |
Oct 04, 2018 | 46.31 | 47.13 | 45.98 | 46.28 | 198,202 | -0.05(-0.11%) |
Oct 03, 2018 | 48.56 | 48.56 | 45.75 | 46.33 | 333,617 | -2.04(-4.22%) |
Oct 02, 2018 | 49.02 | 49.16 | 48.01 | 48.37 | 188,684 | -0.73(-1.50%) |