Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.29 | 37.33 | 36.96 | 37.22 | 54,948 | +0.15(+0.40%) |
Dec 28, 2018 | 36.61 | 37.56 | 36.61 | 37.07 | 595,599 | +0.48(+1.30%) |
Dec 27, 2018 | 36.40 | 36.60 | 35.81 | 36.60 | 65,330 | -0.20(-0.55%) |
Dec 26, 2018 | 35.65 | 36.82 | 35.47 | 36.80 | 78,912 | +1.29(+3.64%) |
Dec 24, 2018 | 35.73 | 36.08 | 35.51 | 35.51 | 17,116 | -0.49(-1.35%) |
Dec 21, 2018 | 36.68 | 36.79 | 35.96 | 35.99 | 52,331 | -0.60(-1.63%) |
Dec 20, 2018 | 36.91 | 37.11 | 36.28 | 36.59 | 84,692 | -0.43(-1.15%) |
Dec 19, 2018 | 37.79 | 38.09 | 36.84 | 37.01 | 86,203 | -0.80(-2.13%) |
Dec 18, 2018 | 38.25 | 38.25 | 37.72 | 37.82 | 113,993 | -0.01(-0.03%) |
Dec 17, 2018 | 38.31 | 38.67 | 37.69 | 37.83 | 35,829 | -0.51(-1.33%) |
Dec 14, 2018 | 38.72 | 39.03 | 38.31 | 38.34 | 49,888 | -0.72(-1.84%) |
Dec 13, 2018 | 39.55 | 39.55 | 38.93 | 39.06 | 27,166 | -0.43(-1.09%) |
Dec 12, 2018 | 39.52 | 39.90 | 39.49 | 39.49 | 21,058 | +0.26(+0.65%) |
Dec 11, 2018 | 39.78 | 39.78 | 39.00 | 39.24 | 17,865 | -0.08(-0.21%) |
Dec 10, 2018 | 39.59 | 39.59 | 39.03 | 39.32 | 32,960 | -0.31(-0.78%) |
Dec 07, 2018 | 40.07 | 40.33 | 39.49 | 39.63 | 159,095 | -0.49(-1.23%) |
Dec 06, 2018 | 39.76 | 40.12 | 39.42 | 40.12 | 28,820 | -0.08(-0.20%) |
Dec 04, 2018 | 41.94 | 41.94 | 40.10 | 40.20 | 7,894 | -1.71(-4.09%) |
Dec 03, 2018 | 42.11 | 42.11 | 41.54 | 41.92 | 25,342 | +0.15(+0.35%) |
Nov 30, 2018 | 41.79 | 41.85 | 41.51 | 41.77 | 14,473 | +0.08(+0.20%) |
Nov 29, 2018 | 41.70 | 41.90 | 41.53 | 41.69 | 51,313 | -0.20(-0.48%) |
Nov 28, 2018 | 41.41 | 41.94 | 40.88 | 41.89 | 21,253 | +0.74(+1.80%) |
Nov 27, 2018 | 41.18 | 41.32 | 41.09 | 41.15 | 11,910 | -0.18(-0.44%) |
Nov 26, 2018 | 41.45 | 41.51 | 41.16 | 41.33 | 13,533 | +0.19(+0.46%) |
Nov 23, 2018 | 40.94 | 41.23 | 40.94 | 41.14 | 2,960 | -0.08(-0.20%) |
Nov 21, 2018 | 41.22 | 41.22 | 41.22 | 0 | +0.37(+0.92%) | |
Nov 20, 2018 | 41.04 | 41.23 | 40.76 | 40.85 | 45,909 | -0.68(-1.65%) |
Nov 19, 2018 | 41.78 | 41.94 | 41.38 | 41.53 | 39,184 | -0.26(-0.63%) |
Nov 16, 2018 | 41.70 | 41.92 | 41.64 | 41.80 | 10,416 | -0.09(-0.22%) |
Nov 15, 2018 | 41.43 | 41.95 | 41.43 | 41.89 | 12,643 | +0.28(+0.68%) |
Nov 14, 2018 | 42.23 | 42.38 | 41.59 | 41.61 | 20,567 | -0.35(-0.83%) |
Nov 13, 2018 | 42.35 | 42.46 | 41.95 | 41.95 | 26,788 | -0.13(-0.30%) |
Nov 12, 2018 | 42.51 | 42.51 | 42.08 | 42.08 | 5,791 | -0.52(-1.22%) |
Nov 09, 2018 | 43.18 | 43.18 | 42.40 | 42.60 | 6,249 | -0.56(-1.29%) |
Nov 08, 2018 | 43.14 | 43.29 | 43.03 | 43.16 | 13,958 | -0.03(-0.08%) |
Nov 07, 2018 | 43.21 | 43.27 | 42.82 | 43.19 | 18,743 | +0.19(+0.44%) |
Nov 06, 2018 | 42.60 | 43.01 | 42.60 | 43.00 | 9,515 | +0.23(+0.53%) |
Nov 05, 2018 | 42.93 | 43.05 | 42.57 | 42.77 | 10,467 | -0.16(-0.38%) |
Nov 02, 2018 | 42.94 | 43.07 | 42.62 | 42.94 | 64,800 | +0.17(+0.41%) |
Nov 01, 2018 | 42.53 | 42.88 | 42.53 | 42.77 | 42,850 | +0.37(+0.87%) |
Oct 31, 2018 | 42.96 | 42.96 | 42.40 | 42.40 | 16,311 | -0.09(-0.20%) |
Oct 30, 2018 | 41.72 | 42.52 | 41.72 | 42.48 | 36,726 | +0.84(+2.01%) |
Oct 29, 2018 | 42.21 | 42.46 | 41.64 | 41.64 | 8,061 | -0.13(-0.30%) |
Oct 26, 2018 | 41.77 | 42.11 | 41.31 | 41.77 | 40,130 | -0.43(-1.02%) |
Oct 25, 2018 | 41.71 | 42.32 | 41.54 | 42.20 | 45,668 | +0.55(+1.31%) |
Oct 24, 2018 | 42.87 | 42.87 | 41.65 | 41.65 | 9,803 | -1.03(-2.41%) |
Oct 23, 2018 | 42.48 | 42.98 | 42.07 | 42.68 | 21,467 | -0.28(-0.66%) |
Oct 22, 2018 | 43.10 | 43.30 | 42.91 | 42.97 | 59,356 | -0.07(-0.17%) |
Oct 19, 2018 | 43.54 | 43.70 | 42.97 | 43.04 | 15,459 | -0.43(-0.99%) |
Oct 18, 2018 | 44.10 | 44.21 | 43.47 | 43.47 | 18,742 | -0.79(-1.78%) |
Oct 17, 2018 | 44.45 | 44.45 | 43.91 | 44.25 | 15,607 | -0.23(-0.51%) |
Oct 16, 2018 | 43.60 | 44.60 | 43.60 | 44.48 | 36,075 | +0.80(+1.83%) |
Oct 15, 2018 | 43.20 | 43.78 | 43.20 | 43.68 | 17,110 | +0.40(+0.92%) |
Oct 12, 2018 | 44.19 | 44.19 | 43.04 | 43.29 | 32,893 | -0.43(-0.99%) |
Oct 11, 2018 | 44.22 | 44.49 | 43.72 | 43.72 | 14,553 | -0.72(-1.63%) |
Oct 10, 2018 | 45.26 | 45.26 | 44.41 | 44.44 | 27,253 | -0.87(-1.91%) |
Oct 09, 2018 | 45.26 | 45.62 | 45.26 | 45.31 | 7,383 | +0.01(+0.02%) |
Oct 08, 2018 | 45.10 | 45.37 | 45.00 | 45.30 | 13,695 | +0.03(+0.06%) |
Oct 05, 2018 | 45.62 | 45.63 | 45.06 | 45.27 | 13,815 | -0.27(-0.60%) |
Oct 04, 2018 | 45.92 | 45.92 | 45.52 | 45.55 | 17,693 | -0.46(-0.99%) |
Oct 03, 2018 | 45.63 | 46.09 | 45.56 | 46.00 | 22,743 | +0.50(+1.10%) |
Oct 02, 2018 | 46.07 | 46.07 | 45.46 | 45.50 | 42,293 | -0.59(-1.29%) |