Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.48 | 39.10 | 38.21 | 39.10 | 752,115 | +0.74(+1.92%) |
Dec 28, 2018 | 38.44 | 38.92 | 38.19 | 38.36 | 773,594 | -0.10(-0.26%) |
Dec 27, 2018 | 38.46 | 38.98 | 37.41 | 38.46 | 723,331 | -0.26(-0.67%) |
Dec 26, 2018 | 38.08 | 39.51 | 37.90 | 38.72 | 768,299 | +0.75(+1.99%) |
Dec 24, 2018 | 37.91 | 38.56 | 37.63 | 37.96 | 516,286 | -0.22(-0.56%) |
Dec 21, 2018 | 38.45 | 39.48 | 37.95 | 38.18 | 1,728,150 | -0.44(-1.14%) |
Dec 20, 2018 | 38.69 | 38.96 | 38.03 | 38.62 | 1,133,575 | -0.20(-0.51%) |
Dec 19, 2018 | 40.26 | 40.26 | 38.50 | 38.82 | 1,066,862 | -0.34(-0.87%) |
Dec 18, 2018 | 40.11 | 40.43 | 39.09 | 39.16 | 915,932 | -0.58(-1.45%) |
Dec 17, 2018 | 40.28 | 40.42 | 39.57 | 39.73 | 808,006 | -0.49(-1.21%) |
Dec 14, 2018 | 40.94 | 41.21 | 40.09 | 40.22 | 732,304 | -0.96(-2.33%) |
Dec 13, 2018 | 41.53 | 41.85 | 41.12 | 41.18 | 775,845 | -0.12(-0.28%) |
Dec 12, 2018 | 41.22 | 41.71 | 40.91 | 41.30 | 875,682 | +0.49(+1.21%) |
Dec 11, 2018 | 41.33 | 41.37 | 40.41 | 40.80 | 793,470 | -0.30(-0.72%) |
Dec 10, 2018 | 41.30 | 41.61 | 40.60 | 41.10 | 745,743 | -0.13(-0.33%) |
Dec 07, 2018 | 41.72 | 42.37 | 41.13 | 41.23 | 747,663 | -0.58(-1.40%) |
Dec 06, 2018 | 41.57 | 41.90 | 41.05 | 41.82 | 923,117 | -0.13(-0.30%) |
Dec 04, 2018 | 42.27 | 43.10 | 41.83 | 41.94 | 988,834 | -0.31(-0.72%) |
Dec 03, 2018 | 42.19 | 42.42 | 41.11 | 42.25 | 1,098,027 | -0.15(-0.36%) |
Nov 30, 2018 | 43.04 | 43.23 | 42.12 | 42.40 | 1,144,866 | -0.44(-1.03%) |
Nov 29, 2018 | 44.35 | 44.41 | 42.40 | 42.84 | 1,195,003 | -1.66(-3.74%) |
Nov 28, 2018 | 43.41 | 44.68 | 43.41 | 44.50 | 1,041,959 | +1.16(+2.67%) |
Nov 27, 2018 | 43.35 | 44.78 | 43.31 | 43.35 | 882,923 | +0.01(+0.02%) |
Nov 26, 2018 | 45.31 | 45.34 | 43.16 | 43.34 | 924,431 | -1.75(-3.89%) |
Nov 23, 2018 | 44.09 | 45.44 | 44.06 | 45.09 | 565,477 | +0.93(+2.10%) |
Nov 21, 2018 | 44.16 | 44.16 | 44.16 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 43.88 | 45.01 | 43.88 | 44.28 | 611,325 | +0.07(+0.16%) |
Nov 19, 2018 | 43.07 | 44.59 | 43.02 | 44.21 | 1,346,396 | +1.16(+2.69%) |
Nov 16, 2018 | 44.91 | 44.94 | 42.27 | 43.05 | 1,356,433 | -2.15(-4.75%) |
Nov 15, 2018 | 45.41 | 45.53 | 44.47 | 45.20 | 587,461 | -0.62(-1.35%) |
Nov 14, 2018 | 46.41 | 46.63 | 45.30 | 45.82 | 658,536 | -0.19(-0.41%) |
Nov 13, 2018 | 44.85 | 46.41 | 44.85 | 46.00 | 928,690 | +1.24(+2.77%) |
Nov 12, 2018 | 45.08 | 45.71 | 44.54 | 44.76 | 1,287,706 | -1.93(-4.13%) |
Nov 09, 2018 | 46.62 | 47.23 | 46.43 | 46.69 | 578,409 | +0.01(+0.02%) |
Nov 08, 2018 | 46.49 | 46.77 | 46.22 | 46.68 | 536,233 | +0.01(+0.02%) |
Nov 07, 2018 | 45.83 | 46.86 | 45.41 | 46.68 | 1,592,487 | +0.77(+1.67%) |
Nov 06, 2018 | 45.04 | 45.95 | 44.93 | 45.91 | 829,023 | +0.99(+2.21%) |
Nov 05, 2018 | 44.04 | 45.23 | 44.04 | 44.92 | 806,916 | +1.03(+2.34%) |
Nov 02, 2018 | 43.76 | 44.41 | 43.21 | 43.89 | 788,913 | +0.52(+1.19%) |
Nov 01, 2018 | 43.20 | 44.23 | 42.77 | 43.37 | 1,320,948 | +0.22(+0.52%) |
Oct 31, 2018 | 42.73 | 44.41 | 41.98 | 43.15 | 2,344,149 | -0.63(-1.45%) |
Oct 30, 2018 | 42.57 | 44.39 | 41.89 | 43.78 | 2,316,223 | +1.07(+2.51%) |
Oct 29, 2018 | 43.85 | 44.35 | 42.13 | 42.71 | 1,270,927 | -0.70(-1.60%) |
Oct 26, 2018 | 44.27 | 44.87 | 43.02 | 43.41 | 1,145,952 | -1.62(-3.61%) |
Oct 25, 2018 | 44.38 | 45.24 | 44.07 | 45.03 | 810,639 | +0.87(+1.98%) |
Oct 24, 2018 | 44.04 | 44.97 | 44.04 | 44.16 | 820,607 | +0.03(+0.06%) |
Oct 23, 2018 | 45.05 | 45.34 | 44.12 | 44.13 | 936,968 | -1.10(-2.43%) |
Oct 22, 2018 | 44.52 | 45.51 | 44.52 | 45.23 | 1,126,664 | +0.96(+2.18%) |
Oct 19, 2018 | 44.76 | 44.95 | 44.12 | 44.27 | 866,998 | -0.62(-1.39%) |
Oct 18, 2018 | 45.29 | 45.74 | 44.61 | 44.89 | 773,250 | -0.67(-1.47%) |
Oct 17, 2018 | 45.55 | 46.17 | 44.64 | 45.56 | 777,321 | +0.04(+0.10%) |
Oct 16, 2018 | 45.12 | 45.73 | 44.71 | 45.51 | 831,538 | +0.56(+1.25%) |
Oct 15, 2018 | 44.73 | 45.20 | 43.85 | 44.95 | 1,138,715 | +0.13(+0.30%) |
Oct 12, 2018 | 45.71 | 45.98 | 44.61 | 44.82 | 983,060 | -0.56(-1.24%) |
Oct 11, 2018 | 45.84 | 46.20 | 45.22 | 45.38 | 587,650 | -0.63(-1.38%) |
Oct 10, 2018 | 46.67 | 46.68 | 45.95 | 46.01 | 537,300 | -0.76(-1.62%) |
Oct 09, 2018 | 46.35 | 47.34 | 46.35 | 46.77 | 641,550 | +0.32(+0.69%) |
Oct 08, 2018 | 46.03 | 46.70 | 45.84 | 46.45 | 535,839 | +0.42(+0.91%) |
Oct 05, 2018 | 46.24 | 46.92 | 46.01 | 46.03 | 616,499 | -0.21(-0.46%) |
Oct 04, 2018 | 46.31 | 46.43 | 45.70 | 46.25 | 454,364 | -0.21(-0.44%) |
Oct 03, 2018 | 46.55 | 47.01 | 46.09 | 46.45 | 491,390 | -0.02(-0.04%) |
Oct 02, 2018 | 46.92 | 47.48 | 46.41 | 46.47 | 433,416 | -0.38(-0.82%) |