Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.10 | 42.66 | 41.71 | 42.37 | 22,400 | +0.63(+1.51%) |
Dec 28, 2018 | 41.82 | 42.01 | 41.46 | 41.74 | 13,400 | +0.52(+1.26%) |
Dec 27, 2018 | 40.90 | 41.28 | 40.40 | 41.22 | 28,437 | +0.32(+0.77%) |
Dec 26, 2018 | 40.30 | 41.06 | 40.00 | 40.91 | 10,171 | +0.86(+2.13%) |
Dec 24, 2018 | 40.91 | 41.22 | 40.05 | 40.05 | 5,900 | -0.59(-1.44%) |
Dec 21, 2018 | 41.43 | 41.70 | 40.63 | 40.63 | 7,300 | -1.48(-3.53%) |
Dec 20, 2018 | 42.53 | 42.53 | 41.98 | 42.12 | 9,005 | +0.60(+1.46%) |
Dec 19, 2018 | 42.72 | 42.78 | 41.17 | 41.52 | 8,100 | -0.69(-1.63%) |
Dec 18, 2018 | 42.28 | 42.55 | 41.92 | 42.20 | 20,623 | +0.81(+1.97%) |
Dec 17, 2018 | 41.72 | 42.15 | 41.31 | 41.39 | 10,940 | -1.64(-3.81%) |
Dec 14, 2018 | 43.63 | 43.63 | 43.03 | 43.03 | 7,700 | -0.66(-1.50%) |
Dec 13, 2018 | 44.10 | 44.10 | 43.56 | 43.69 | 5,649 | -0.62(-1.40%) |
Dec 12, 2018 | 44.07 | 44.49 | 44.07 | 44.30 | 12,488 | +1.10(+2.55%) |
Dec 11, 2018 | 43.54 | 43.54 | 42.89 | 43.20 | 14,585 | +0.55(+1.28%) |
Dec 10, 2018 | 42.56 | 42.78 | 42.00 | 42.66 | 14,285 | -0.38(-0.87%) |
Dec 07, 2018 | 43.75 | 43.75 | 42.97 | 43.03 | 3,600 | -0.90(-2.04%) |
Dec 06, 2018 | 43.02 | 43.98 | 42.62 | 43.93 | 8,303 | -1.45(-3.21%) |
Dec 04, 2018 | 46.30 | 46.59 | 45.38 | 45.38 | 6,700 | -1.22(-2.62%) |
Dec 03, 2018 | 46.76 | 46.76 | 46.31 | 46.60 | 5,472 | +0.89(+1.96%) |
Nov 30, 2018 | 45.81 | 45.81 | 45.42 | 45.71 | 2,500 | +0.14(+0.31%) |
Nov 29, 2018 | 45.34 | 45.67 | 45.33 | 45.57 | 5,365 | -0.77(-1.65%) |
Nov 28, 2018 | 45.28 | 46.44 | 45.28 | 46.34 | 4,697 | +1.44(+3.20%) |
Nov 27, 2018 | 44.86 | 45.02 | 44.61 | 44.90 | 7,257 | +0.52(+1.18%) |
Nov 26, 2018 | 44.15 | 44.46 | 44.08 | 44.38 | 4,422 | +0.81(+1.87%) |
Nov 23, 2018 | 43.49 | 43.56 | 43.44 | 43.56 | 1,200 | +0.54(+1.26%) |
Nov 21, 2018 | 43.02 | 43.02 | 43.02 | 0 | +1.59(+3.83%) | |
Nov 20, 2018 | 41.94 | 41.94 | 41.31 | 41.44 | 14,974 | -0.48(-1.16%) |
Nov 19, 2018 | 42.37 | 42.37 | 41.92 | 41.92 | 9,036 | -0.21(-0.50%) |
Nov 16, 2018 | 41.85 | 42.18 | 41.85 | 42.13 | 3,500 | +0.48(+1.14%) |
Nov 15, 2018 | 41.03 | 41.74 | 41.03 | 41.66 | 10,207 | +0.04(+0.08%) |
Nov 14, 2018 | 42.05 | 42.05 | 41.33 | 41.62 | 7,235 | -0.29(-0.69%) |
Nov 13, 2018 | 41.88 | 42.25 | 41.70 | 41.91 | 8,955 | +0.58(+1.40%) |
Nov 12, 2018 | 41.80 | 41.80 | 41.33 | 41.33 | 5,556 | -1.43(-3.34%) |
Nov 09, 2018 | 42.66 | 42.76 | 42.51 | 42.76 | 2,300 | -0.19(-0.45%) |
Nov 08, 2018 | 43.45 | 43.51 | 42.92 | 42.95 | 4,879 | -0.45(-1.05%) |
Nov 07, 2018 | 43.11 | 43.41 | 43.01 | 43.41 | 6,682 | +0.05(+0.10%) |
Nov 06, 2018 | 43.44 | 43.44 | 43.00 | 43.36 | 12,359 | -0.16(-0.37%) |
Nov 05, 2018 | 43.66 | 43.66 | 43.37 | 43.52 | 6,555 | -0.17(-0.39%) |
Nov 02, 2018 | 44.05 | 44.20 | 43.42 | 43.69 | 6,200 | +1.07(+2.51%) |
Nov 01, 2018 | 42.19 | 42.75 | 42.19 | 42.62 | 9,774 | +1.15(+2.79%) |
Oct 31, 2018 | 41.57 | 41.74 | 41.47 | 41.47 | 5,225 | +0.86(+2.12%) |
Oct 30, 2018 | 40.19 | 40.72 | 40.19 | 40.60 | 12,186 | +1.20(+3.03%) |
Oct 29, 2018 | 39.59 | 40.10 | 39.11 | 39.41 | 14,912 | +1.50(+3.96%) |
Oct 26, 2018 | 38.30 | 38.48 | 37.49 | 37.91 | 18,000 | -1.91(-4.80%) |
Oct 25, 2018 | 39.52 | 39.86 | 39.38 | 39.82 | 18,136 | +1.79(+4.69%) |
Oct 24, 2018 | 38.66 | 38.90 | 37.84 | 38.03 | 14,257 | -1.49(-3.77%) |
Oct 23, 2018 | 38.92 | 39.70 | 38.63 | 39.52 | 31,355 | -0.55(-1.38%) |
Oct 22, 2018 | 40.25 | 40.32 | 39.68 | 40.08 | 9,117 | +0.17(+0.43%) |
Oct 19, 2018 | 39.47 | 40.08 | 39.47 | 39.91 | 17,400 | -0.48(-1.19%) |
Oct 18, 2018 | 40.74 | 40.80 | 40.24 | 40.39 | 26,408 | -1.04(-2.51%) |
Oct 17, 2018 | 41.49 | 41.61 | 41.20 | 41.43 | 6,118 | +0.12(+0.28%) |
Oct 16, 2018 | 41.35 | 41.46 | 41.14 | 41.31 | 17,313 | +0.97(+2.42%) |
Oct 15, 2018 | 40.25 | 40.34 | 39.99 | 40.34 | 11,634 | -0.53(-1.30%) |
Oct 12, 2018 | 41.38 | 41.38 | 40.38 | 40.87 | 9,100 | -0.80(-1.92%) |
Oct 11, 2018 | 41.98 | 41.98 | 41.39 | 41.67 | 5,055 | +0.28(+0.68%) |
Oct 10, 2018 | 42.11 | 42.11 | 41.39 | 41.39 | 7,102 | -1.21(-2.84%) |
Oct 09, 2018 | 42.06 | 42.70 | 42.06 | 42.60 | 16,063 | +0.38(+0.90%) |
Oct 08, 2018 | 41.99 | 42.36 | 41.99 | 42.22 | 7,794 | -0.05(-0.13%) |
Oct 05, 2018 | 43.02 | 43.02 | 42.04 | 42.27 | 5,900 | -1.34(-3.06%) |
Oct 04, 2018 | 43.97 | 43.98 | 43.61 | 43.61 | 4,132 | -0.32(-0.73%) |
Oct 03, 2018 | 44.38 | 44.38 | 43.92 | 43.93 | 9,211 | +0.24(+0.55%) |
Oct 02, 2018 | 43.58 | 43.90 | 43.58 | 43.69 | 9,907 | +0.29(+0.68%) |