Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.55 | 52.64 | 51.55 | 52.46 | 81,880 | +1.51(+2.96%) |
Oct 30, 2018 | 50.77 | 50.95 | 50.28 | 50.95 | 13,105 | +0.90(+1.80%) |
Oct 29, 2018 | 52.09 | 52.09 | 49.52 | 50.05 | 53,182 | -1.26(-2.46%) |
Oct 26, 2018 | 51.26 | 51.86 | 50.62 | 51.31 | 53,887 | -1.18(-2.24%) |
Oct 25, 2018 | 50.89 | 52.52 | 50.89 | 52.49 | 11,189 | +1.84(+3.63%) |
Oct 24, 2018 | 52.98 | 52.98 | 50.65 | 50.65 | 11,602 | -2.63(-4.94%) |
Oct 23, 2018 | 52.01 | 53.28 | 51.98 | 53.28 | 9,722 | -0.25(-0.46%) |
Oct 22, 2018 | 53.40 | 53.63 | 53.40 | 53.53 | 1,378 | -0.08(-0.15%) |
Oct 19, 2018 | 54.31 | 54.31 | 53.59 | 53.61 | 2,041 | -0.17(-0.32%) |
Oct 18, 2018 | 54.44 | 54.44 | 53.61 | 53.78 | 3,117 | -0.99(-1.80%) |
Oct 17, 2018 | 54.45 | 54.95 | 54.24 | 54.77 | 9,001 | +0.31(+0.57%) |
Oct 16, 2018 | 53.97 | 54.55 | 53.86 | 54.46 | 4,651 | +1.06(+1.98%) |
Oct 15, 2018 | 53.19 | 53.54 | 53.09 | 53.40 | 122,538 | -0.82(-1.52%) |
Oct 12, 2018 | 52.82 | 54.22 | 52.82 | 54.22 | 19,901 | +1.91(+3.65%) |
Oct 11, 2018 | 52.51 | 53.56 | 51.96 | 52.31 | 107,046 | -1.16(-2.16%) |
Oct 10, 2018 | 54.87 | 54.87 | 53.37 | 53.47 | 20,265 | -1.52(-2.76%) |
Oct 09, 2018 | 55.12 | 55.39 | 54.99 | 54.99 | 8,418 | -0.36(-0.65%) |
Oct 08, 2018 | 54.92 | 55.35 | 54.83 | 55.35 | 16,884 | -0.28(-0.50%) |
Oct 05, 2018 | 56.82 | 56.82 | 55.46 | 55.62 | 2,347 | -0.58(-1.03%) |
Oct 04, 2018 | 56.41 | 56.43 | 55.85 | 56.20 | 8,345 | -0.74(-1.30%) |
Oct 03, 2018 | 56.93 | 57.05 | 56.91 | 56.95 | 2,832 | +0.22(+0.38%) |
Oct 02, 2018 | 56.95 | 56.95 | 56.60 | 56.73 | 9,075 | -0.23(-0.40%) |
Oct 01, 2018 | 57.32 | 57.39 | 56.88 | 56.96 | 364,043 | -0.11(-0.19%) |
Sep 28, 2018 | 57.00 | 57.16 | 56.95 | 57.06 | 6,531 | -0.20(-0.34%) |
Sep 27, 2018 | 57.27 | 57.34 | 57.18 | 57.26 | 2,613 | +0.39(+0.69%) |
Sep 26, 2018 | 57.20 | 57.27 | 56.87 | 56.87 | 4,521 | -0.13(-0.22%) |
Sep 25, 2018 | 57.07 | 57.07 | 56.97 | 57.00 | 4,498 | -0.03(-0.05%) |
Sep 24, 2018 | 57.31 | 57.31 | 56.79 | 57.03 | 9,139 | -0.20(-0.36%) |
Sep 21, 2018 | 57.68 | 57.68 | 57.23 | 57.23 | 3,781 | -0.26(-0.46%) |
Sep 20, 2018 | 57.09 | 57.49 | 57.09 | 57.49 | 3,106 | +0.58(+1.02%) |
Sep 19, 2018 | 56.24 | 57.37 | 56.24 | 56.91 | 18,920 | +0.05(+0.10%) |
Sep 18, 2018 | 56.60 | 56.87 | 56.59 | 56.86 | 6,135 | +0.37(+0.66%) |
Sep 17, 2018 | 56.65 | 56.65 | 56.49 | 56.49 | 1,900 | -0.20(-0.35%) |
Sep 14, 2018 | 56.81 | 57.00 | 56.68 | 56.68 | 6,336 | -0.14(-0.24%) |
Sep 13, 2018 | 56.09 | 57.15 | 56.09 | 56.82 | 5,537 | +0.44(+0.78%) |
Sep 12, 2018 | 56.37 | 56.40 | 55.96 | 56.38 | 1,923 | +0.10(+0.18%) |
Sep 11, 2018 | 55.68 | 56.30 | 55.68 | 56.28 | 3,681 | +0.29(+0.52%) |
Sep 10, 2018 | 55.87 | 55.99 | 55.81 | 55.99 | 3,810 | +0.14(+0.24%) |
Sep 07, 2018 | 55.87 | 55.87 | 55.74 | 55.85 | 919 | +0.00(+0.01%) |
Sep 06, 2018 | 56.26 | 56.26 | 55.58 | 55.85 | 10,080 | -0.15(-0.27%) |
Sep 05, 2018 | 56.74 | 56.74 | 55.85 | 56.00 | 17,153 | -0.62(-1.09%) |
Sep 04, 2018 | 56.80 | 56.80 | 56.51 | 56.61 | 12,392 | -0.05(-0.09%) |
Aug 31, 2018 | 56.66 | 56.66 | 56.66 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 56.94 | 56.96 | 56.64 | 56.66 | 9,459 | -0.55(-0.96%) |
Aug 29, 2018 | 56.98 | 57.24 | 56.98 | 57.21 | 10,550 | +0.32(+0.56%) |
Aug 28, 2018 | 56.76 | 56.96 | 56.76 | 56.90 | 5,661 | +0.03(+0.05%) |
Aug 27, 2018 | 56.74 | 56.96 | 56.66 | 56.87 | 12,083 | +0.45(+0.80%) |
Aug 24, 2018 | 55.26 | 56.42 | 55.26 | 56.42 | 12,877 | +1.25(+2.27%) |
Aug 23, 2018 | 55.94 | 56.07 | 55.17 | 55.17 | 11,152 | -0.73(-1.31%) |
Aug 22, 2018 | 55.49 | 55.94 | 55.49 | 55.90 | 5,829 | +0.08(+0.15%) |
Aug 21, 2018 | 55.54 | 55.94 | 55.54 | 55.81 | 7,715 | +0.41(+0.74%) |
Aug 20, 2018 | 55.11 | 55.45 | 55.11 | 55.40 | 3,094 | +0.17(+0.31%) |
Aug 17, 2018 | 54.48 | 55.23 | 54.48 | 55.23 | 12,161 | +0.07(+0.13%) |
Aug 16, 2018 | 55.04 | 55.34 | 55.04 | 55.16 | 179,098 | +0.53(+0.97%) |
Aug 15, 2018 | 55.53 | 55.53 | 54.48 | 54.63 | 23,365 | -0.99(-1.78%) |
Aug 14, 2018 | 55.85 | 55.85 | 55.47 | 55.62 | 22,285 | +0.11(+0.20%) |
Aug 13, 2018 | 55.25 | 55.94 | 55.25 | 55.51 | 11,838 | -0.26(-0.46%) |
Aug 10, 2018 | 56.03 | 56.03 | 55.60 | 55.76 | 9,913 | -0.23(-0.41%) |
Aug 09, 2018 | 55.33 | 56.11 | 55.33 | 55.99 | 2,334 | +0.00(+0.00%) |
Aug 08, 2018 | 55.98 | 55.99 | 55.85 | 55.99 | 6,074 | +0.13(+0.24%) |
Aug 07, 2018 | 55.97 | 56.04 | 55.82 | 55.86 | 10,172 | +0.06(+0.10%) |
Aug 06, 2018 | 55.38 | 55.82 | 55.38 | 55.80 | 4,320 | +0.58(+1.05%) |
Aug 03, 2018 | 55.66 | 55.66 | 55.14 | 55.22 | 3,679 | +0.00(+0.00%) |
Aug 02, 2018 | 54.01 | 55.22 | 54.01 | 55.22 | 5,236 | +0.27(+0.50%) |