Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.72 | 55.02 | 53.72 | 54.55 | 449,990 | +1.68(+3.18%) |
Oct 30, 2018 | 51.48 | 52.91 | 51.32 | 52.86 | 641,786 | +1.33(+2.58%) |
Oct 29, 2018 | 53.31 | 53.67 | 50.61 | 51.54 | 1,265,342 | -0.74(-1.41%) |
Oct 26, 2018 | 52.45 | 53.30 | 51.49 | 52.27 | 561,259 | -1.44(-2.67%) |
Oct 25, 2018 | 52.85 | 54.09 | 52.85 | 53.71 | 492,675 | +1.11(+2.11%) |
Oct 24, 2018 | 55.39 | 55.43 | 52.53 | 52.60 | 324,325 | -2.84(-5.13%) |
Oct 23, 2018 | 54.75 | 55.75 | 53.97 | 55.44 | 424,361 | -0.33(-0.60%) |
Oct 22, 2018 | 55.43 | 56.01 | 55.00 | 55.77 | 187,540 | +0.63(+1.14%) |
Oct 19, 2018 | 56.58 | 56.95 | 55.14 | 55.15 | 156,074 | -1.29(-2.28%) |
Oct 18, 2018 | 57.53 | 57.53 | 56.06 | 56.43 | 290,100 | -1.31(-2.27%) |
Oct 17, 2018 | 58.07 | 58.08 | 57.18 | 57.74 | 328,137 | -0.17(-0.29%) |
Oct 16, 2018 | 56.51 | 57.99 | 56.40 | 57.91 | 307,684 | +2.05(+3.66%) |
Oct 15, 2018 | 56.18 | 56.45 | 55.51 | 55.86 | 382,683 | -0.42(-0.75%) |
Oct 12, 2018 | 56.00 | 56.49 | 55.25 | 56.29 | 535,738 | +1.75(+3.21%) |
Oct 11, 2018 | 54.91 | 55.95 | 54.27 | 54.54 | 648,966 | -0.62(-1.12%) |
Oct 10, 2018 | 57.58 | 57.63 | 55.11 | 55.15 | 618,693 | -2.69(-4.66%) |
Oct 09, 2018 | 58.01 | 58.51 | 57.66 | 57.85 | 390,001 | -0.25(-0.42%) |
Oct 08, 2018 | 59.14 | 59.15 | 57.36 | 58.10 | 350,647 | -1.33(-2.23%) |
Oct 05, 2018 | 60.31 | 60.69 | 58.71 | 59.42 | 304,218 | -0.92(-1.53%) |
Oct 04, 2018 | 61.30 | 61.39 | 59.90 | 60.35 | 267,088 | -1.29(-2.09%) |
Oct 03, 2018 | 61.62 | 61.84 | 61.18 | 61.64 | 268,023 | +0.33(+0.55%) |
Oct 02, 2018 | 61.95 | 62.03 | 61.16 | 61.30 | 208,163 | -0.80(-1.28%) |
Oct 01, 2018 | 62.87 | 63.06 | 61.94 | 62.10 | 408,288 | -0.39(-0.63%) |
Sep 28, 2018 | 62.37 | 62.77 | 62.34 | 62.49 | 1,771,830 | -0.02(-0.03%) |
Sep 27, 2018 | 62.30 | 62.70 | 62.30 | 62.51 | 190,464 | +0.30(+0.49%) |
Sep 26, 2018 | 62.78 | 62.85 | 62.16 | 62.21 | 155,634 | -0.46(-0.74%) |
Sep 25, 2018 | 62.44 | 62.75 | 62.31 | 62.67 | 108,910 | +0.45(+0.73%) |
Sep 24, 2018 | 61.60 | 62.28 | 61.23 | 62.22 | 116,872 | +0.27(+0.43%) |
Sep 21, 2018 | 62.49 | 62.77 | 61.90 | 61.95 | 138,484 | -0.35(-0.57%) |
Sep 20, 2018 | 62.20 | 62.49 | 61.78 | 62.30 | 149,822 | +0.47(+0.76%) |
Sep 19, 2018 | 62.53 | 62.53 | 61.41 | 61.83 | 129,534 | -0.67(-1.07%) |
Sep 18, 2018 | 62.12 | 62.80 | 62.12 | 62.50 | 97,671 | +0.47(+0.76%) |
Sep 17, 2018 | 63.43 | 63.43 | 61.96 | 62.03 | 183,921 | -1.50(-2.37%) |
Sep 14, 2018 | 63.42 | 63.76 | 63.18 | 63.53 | 163,903 | +0.48(+0.76%) |
Sep 13, 2018 | 63.05 | 63.53 | 62.91 | 63.05 | 127,445 | +0.37(+0.60%) |
Sep 12, 2018 | 62.34 | 62.71 | 61.40 | 62.68 | 219,914 | +0.15(+0.25%) |
Sep 11, 2018 | 62.03 | 62.79 | 61.85 | 62.53 | 189,712 | +0.35(+0.56%) |
Sep 10, 2018 | 61.86 | 62.19 | 61.38 | 62.18 | 177,455 | +0.67(+1.09%) |
Sep 07, 2018 | 61.05 | 62.25 | 60.85 | 61.51 | 154,651 | +0.40(+0.66%) |
Sep 06, 2018 | 61.32 | 61.45 | 60.63 | 61.10 | 158,761 | -0.20(-0.32%) |
Sep 05, 2018 | 62.81 | 62.82 | 60.67 | 61.30 | 286,909 | -1.49(-2.37%) |
Sep 04, 2018 | 62.02 | 62.82 | 61.80 | 62.79 | 235,763 | +0.59(+0.95%) |
Aug 31, 2018 | 62.20 | 62.20 | 62.20 | 0 | +0.13(+0.21%) | |
Aug 30, 2018 | 62.16 | 62.44 | 62.00 | 62.07 | 169,713 | -0.29(-0.46%) |
Aug 29, 2018 | 61.86 | 62.45 | 61.86 | 62.36 | 176,370 | +0.52(+0.85%) |
Aug 28, 2018 | 61.68 | 61.88 | 61.33 | 61.83 | 299,453 | +0.39(+0.64%) |
Aug 27, 2018 | 61.50 | 61.71 | 61.18 | 61.44 | 107,368 | +0.37(+0.61%) |
Aug 24, 2018 | 60.14 | 61.07 | 60.14 | 61.07 | 117,030 | +1.16(+1.94%) |
Aug 23, 2018 | 59.35 | 60.16 | 59.35 | 59.91 | 118,320 | +0.56(+0.94%) |
Aug 22, 2018 | 58.75 | 59.44 | 58.75 | 59.34 | 132,700 | +0.58(+0.99%) |
Aug 21, 2018 | 58.57 | 59.05 | 58.57 | 58.76 | 126,795 | +0.34(+0.59%) |
Aug 20, 2018 | 58.39 | 58.58 | 57.93 | 58.42 | 210,736 | +0.20(+0.34%) |
Aug 17, 2018 | 57.93 | 58.31 | 57.67 | 58.22 | 232,027 | +0.04(+0.07%) |
Aug 16, 2018 | 58.45 | 58.57 | 58.10 | 58.18 | 111,917 | +0.20(+0.34%) |
Aug 15, 2018 | 58.28 | 58.67 | 57.53 | 57.99 | 232,203 | -0.78(-1.32%) |
Aug 14, 2018 | 58.45 | 58.84 | 58.12 | 58.76 | 104,877 | +0.53(+0.91%) |
Aug 13, 2018 | 58.66 | 59.04 | 58.20 | 58.23 | 167,625 | -0.33(-0.57%) |
Aug 10, 2018 | 58.31 | 58.90 | 58.31 | 58.57 | 83,680 | -0.22(-0.37%) |
Aug 09, 2018 | 58.51 | 59.19 | 58.51 | 58.78 | 71,497 | +0.32(+0.56%) |
Aug 08, 2018 | 58.47 | 58.67 | 58.28 | 58.46 | 250,320 | +0.10(+0.17%) |
Aug 07, 2018 | 58.28 | 58.61 | 58.16 | 58.36 | 297,225 | +0.54(+0.94%) |
Aug 06, 2018 | 56.99 | 57.83 | 56.94 | 57.82 | 127,400 | +0.77(+1.34%) |
Aug 03, 2018 | 57.38 | 57.38 | 56.70 | 57.05 | 160,548 | -0.37(-0.65%) |
Aug 02, 2018 | 55.90 | 57.43 | 55.83 | 57.43 | 129,896 | +1.22(+2.17%) |