Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.88 | 54.61 | 53.88 | 54.45 | 3,630 | +0.96(+1.79%) |
Oct 30, 2018 | 52.43 | 53.51 | 52.43 | 53.49 | 4,136 | +0.77(+1.46%) |
Oct 29, 2018 | 53.77 | 53.90 | 52.41 | 52.72 | 9,195 | -0.70(-1.31%) |
Oct 26, 2018 | 52.61 | 53.52 | 52.25 | 53.42 | 3,100 | +0.05(+0.09%) |
Oct 25, 2018 | 52.95 | 53.47 | 52.95 | 53.37 | 1,508 | +1.23(+2.36%) |
Oct 24, 2018 | 53.74 | 53.74 | 52.14 | 52.14 | 2,913 | -1.46(-2.72%) |
Oct 23, 2018 | 52.93 | 53.60 | 52.49 | 53.60 | 6,850 | -0.24(-0.45%) |
Oct 22, 2018 | 54.27 | 54.27 | 53.70 | 53.84 | 1,959 | +0.23(+0.43%) |
Oct 19, 2018 | 54.41 | 54.41 | 53.61 | 53.61 | 2,100 | -0.72(-1.33%) |
Oct 18, 2018 | 54.46 | 54.80 | 54.33 | 54.33 | 1,091 | -1.21(-2.18%) |
Oct 17, 2018 | 55.68 | 55.81 | 55.20 | 55.54 | 2,375 | +0.28(+0.51%) |
Oct 16, 2018 | 54.41 | 55.26 | 54.41 | 55.26 | 10,603 | +1.61(+3.00%) |
Oct 15, 2018 | 53.25 | 53.66 | 53.25 | 53.65 | 2,041 | +0.18(+0.34%) |
Oct 12, 2018 | 53.80 | 53.80 | 53.06 | 53.47 | 11,900 | +0.37(+0.70%) |
Oct 11, 2018 | 53.79 | 53.88 | 53.03 | 53.10 | 6,666 | -0.98(-1.81%) |
Oct 10, 2018 | 55.29 | 55.29 | 54.08 | 54.08 | 4,491 | -1.63(-2.92%) |
Oct 09, 2018 | 55.95 | 55.95 | 55.71 | 55.71 | 1,411 | -0.08(-0.15%) |
Oct 08, 2018 | 55.76 | 55.79 | 55.50 | 55.79 | 2,151 | -0.04(-0.07%) |
Oct 05, 2018 | 56.74 | 56.74 | 55.70 | 55.83 | 3,500 | -1.21(-2.12%) |
Oct 04, 2018 | 57.72 | 57.72 | 56.78 | 57.04 | 3,340 | -1.37(-2.35%) |
Oct 03, 2018 | 58.41 | 58.41 | 58.41 | 58.41 | 946 | +0.09(+0.15%) |
Oct 02, 2018 | 58.62 | 58.62 | 58.32 | 58.32 | 5,260 | -0.29(-0.49%) |
Oct 01, 2018 | 58.91 | 58.91 | 58.58 | 58.61 | 1,307 | +0.29(+0.50%) |
Sep 28, 2018 | 58.15 | 58.49 | 58.09 | 58.32 | 8,900 | -0.62(-1.05%) |
Sep 27, 2018 | 59.15 | 59.15 | 58.94 | 58.94 | 355 | -0.24(-0.41%) |
Sep 26, 2018 | 59.35 | 59.63 | 59.18 | 59.18 | 7,150 | -0.19(-0.33%) |
Sep 25, 2018 | 59.85 | 59.85 | 59.37 | 59.37 | 1,237 | -0.33(-0.56%) |
Sep 24, 2018 | 59.92 | 59.92 | 59.70 | 59.71 | 8,212 | -0.50(-0.84%) |
Sep 21, 2018 | 60.34 | 60.34 | 60.21 | 60.21 | 6,200 | +0.29(+0.48%) |
Sep 20, 2018 | 59.99 | 60.00 | 59.92 | 59.92 | 1,660 | +0.32(+0.54%) |
Sep 19, 2018 | 59.28 | 59.60 | 59.11 | 59.60 | 2,298 | +0.38(+0.64%) |
Sep 18, 2018 | 59.06 | 59.50 | 59.06 | 59.22 | 1,568 | +0.32(+0.54%) |
Sep 17, 2018 | 59.01 | 59.10 | 58.90 | 58.90 | 2,533 | -0.19(-0.32%) |
Sep 14, 2018 | 58.92 | 59.23 | 58.92 | 59.09 | 1,100 | +0.45(+0.77%) |
Sep 13, 2018 | 59.12 | 59.31 | 58.64 | 58.64 | 1,890 | -0.25(-0.43%) |
Sep 12, 2018 | 58.89 | 58.89 | 58.89 | 58.89 | 597 | -0.20(-0.34%) |
Sep 11, 2018 | 59.03 | 59.20 | 58.93 | 59.09 | 2,664 | -0.19(-0.32%) |
Sep 10, 2018 | 59.30 | 59.37 | 59.28 | 59.28 | 2,270 | +0.43(+0.74%) |
Sep 07, 2018 | 58.79 | 59.21 | 58.79 | 58.84 | 4,300 | -0.60(-1.01%) |
Sep 06, 2018 | 59.52 | 59.53 | 59.44 | 59.44 | 1,993 | -0.12(-0.20%) |
Sep 05, 2018 | 59.62 | 59.63 | 59.40 | 59.56 | 4,215 | -0.31(-0.52%) |
Sep 04, 2018 | 60.14 | 60.14 | 59.81 | 59.88 | 1,458 | -0.83(-1.36%) |
Aug 31, 2018 | 60.70 | 60.70 | 60.70 | 0 | +0.06(+0.10%) | |
Aug 30, 2018 | 60.77 | 60.89 | 60.64 | 60.64 | 1,048 | -0.74(-1.21%) |
Aug 29, 2018 | 61.12 | 61.40 | 61.03 | 61.38 | 3,204 | +0.35(+0.57%) |
Aug 28, 2018 | 61.53 | 61.53 | 60.89 | 61.03 | 3,365 | -0.13(-0.21%) |
Aug 27, 2018 | 61.00 | 61.33 | 61.00 | 61.16 | 2,323 | +0.82(+1.36%) |
Aug 24, 2018 | 60.15 | 60.48 | 60.15 | 60.34 | 4,300 | +0.46(+0.77%) |
Aug 23, 2018 | 60.32 | 60.32 | 59.85 | 59.88 | 2,769 | -0.48(-0.80%) |
Aug 22, 2018 | 60.38 | 60.52 | 60.31 | 60.36 | 2,721 | -0.19(-0.31%) |
Aug 21, 2018 | 59.64 | 60.55 | 59.64 | 60.55 | 1,974 | +1.01(+1.69%) |
Aug 20, 2018 | 58.82 | 59.54 | 58.82 | 59.54 | 4,729 | +0.86(+1.47%) |
Aug 17, 2018 | 58.42 | 58.93 | 58.42 | 58.68 | 6,500 | -0.20(-0.34%) |
Aug 16, 2018 | 58.85 | 59.00 | 58.83 | 58.88 | 1,512 | +0.42(+0.71%) |
Aug 15, 2018 | 59.19 | 59.19 | 58.20 | 58.46 | 3,045 | -1.26(-2.11%) |
Aug 14, 2018 | 60.03 | 60.10 | 59.72 | 59.72 | 4,210 | -0.39(-0.65%) |
Aug 13, 2018 | 60.97 | 60.97 | 60.07 | 60.11 | 3,690 | -0.78(-1.28%) |
Aug 10, 2018 | 60.96 | 61.07 | 60.89 | 60.89 | 1,600 | -0.74(-1.20%) |
Aug 09, 2018 | 61.94 | 62.00 | 61.61 | 61.63 | 2,771 | -0.32(-0.52%) |
Aug 08, 2018 | 61.79 | 62.05 | 61.79 | 61.95 | 3,918 | -0.07(-0.11%) |
Aug 07, 2018 | 60.93 | 62.08 | 60.93 | 62.02 | 18,939 | +1.16(+1.91%) |
Aug 06, 2018 | 60.52 | 60.96 | 60.52 | 60.86 | 2,251 | -0.19(-0.32%) |
Aug 03, 2018 | 60.98 | 61.05 | 60.63 | 61.05 | 4,400 | -0.10(-0.16%) |
Aug 02, 2018 | 60.32 | 61.15 | 60.32 | 61.15 | 2,364 | +0.95(+1.59%) |