Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.57 | 55.15 | 53.86 | 55.00 | 982,630 | -0.09(-0.16%) |
Oct 30, 2018 | 54.19 | 55.21 | 54.05 | 55.09 | 503,574 | +0.66(+1.21%) |
Oct 29, 2018 | 54.84 | 55.41 | 54.24 | 54.43 | 678,788 | -0.28(-0.52%) |
Oct 26, 2018 | 54.41 | 55.43 | 54.05 | 54.71 | 981,211 | +0.41(+0.76%) |
Oct 25, 2018 | 55.54 | 56.03 | 53.94 | 54.29 | 1,095,679 | -1.55(-2.78%) |
Oct 24, 2018 | 56.52 | 56.88 | 55.80 | 55.84 | 772,489 | -0.85(-1.51%) |
Oct 23, 2018 | 57.84 | 58.24 | 56.09 | 56.70 | 647,983 | +0.14(+0.25%) |
Oct 22, 2018 | 57.13 | 57.14 | 56.12 | 56.56 | 727,835 | -0.59(-1.03%) |
Oct 19, 2018 | 57.31 | 57.57 | 57.00 | 57.15 | 759,065 | +0.03(+0.05%) |
Oct 18, 2018 | 57.24 | 58.12 | 56.85 | 57.12 | 836,285 | -0.43(-0.75%) |
Oct 17, 2018 | 57.79 | 58.51 | 57.29 | 57.55 | 591,914 | -0.29(-0.50%) |
Oct 16, 2018 | 59.41 | 59.64 | 57.38 | 57.84 | 785,828 | -1.03(-1.75%) |
Oct 15, 2018 | 59.02 | 59.67 | 58.69 | 58.87 | 1,326,598 | +0.68(+1.17%) |
Oct 12, 2018 | 58.33 | 58.69 | 57.08 | 58.20 | 1,395,423 | -0.17(-0.29%) |
Oct 11, 2018 | 55.58 | 58.66 | 54.82 | 58.36 | 1,881,964 | +3.90(+7.17%) |
Oct 10, 2018 | 54.41 | 54.64 | 53.27 | 54.46 | 1,007,994 | +0.29(+0.54%) |
Oct 09, 2018 | 55.44 | 55.61 | 54.12 | 54.17 | 820,454 | -1.63(-2.92%) |
Oct 08, 2018 | 54.42 | 55.83 | 54.35 | 55.80 | 820,869 | +0.16(+0.29%) |
Oct 05, 2018 | 56.28 | 56.50 | 55.46 | 55.64 | 604,119 | -0.51(-0.91%) |
Oct 04, 2018 | 56.35 | 56.63 | 55.54 | 56.15 | 495,164 | -0.09(-0.16%) |
Oct 03, 2018 | 57.64 | 57.70 | 55.96 | 56.24 | 675,596 | -1.28(-2.22%) |
Oct 02, 2018 | 56.01 | 57.73 | 55.68 | 57.52 | 1,232,641 | +2.11(+3.80%) |
Oct 01, 2018 | 55.00 | 55.71 | 55.00 | 55.41 | 490,576 | +0.31(+0.56%) |
Sep 28, 2018 | 55.04 | 55.61 | 54.89 | 55.10 | 537,827 | +0.27(+0.50%) |
Sep 27, 2018 | 54.52 | 55.22 | 54.04 | 54.83 | 784,933 | +0.13(+0.24%) |
Sep 26, 2018 | 54.01 | 55.27 | 53.87 | 54.70 | 851,673 | +0.31(+0.57%) |
Sep 25, 2018 | 55.96 | 56.15 | 54.20 | 54.39 | 966,376 | -1.07(-1.94%) |
Sep 24, 2018 | 56.82 | 57.18 | 55.46 | 55.46 | 711,159 | -0.87(-1.55%) |
Sep 21, 2018 | 56.45 | 56.74 | 55.98 | 56.34 | 2,146,883 | -0.58(-1.02%) |
Sep 20, 2018 | 57.24 | 57.35 | 56.40 | 56.92 | 885,959 | +0.33(+0.59%) |
Sep 19, 2018 | 56.51 | 57.03 | 56.07 | 56.58 | 680,939 | +0.32(+0.56%) |
Sep 18, 2018 | 56.10 | 56.47 | 55.74 | 56.27 | 817,215 | +0.39(+0.69%) |
Sep 17, 2018 | 54.53 | 56.10 | 54.53 | 55.88 | 899,693 | +1.46(+2.69%) |
Sep 14, 2018 | 55.09 | 55.26 | 54.30 | 54.42 | 879,163 | -0.66(-1.20%) |
Sep 13, 2018 | 55.41 | 55.54 | 54.68 | 55.08 | 763,662 | +0.56(+1.02%) |
Sep 12, 2018 | 51.25 | 54.86 | 51.22 | 54.52 | 1,750,619 | +3.12(+6.06%) |
Sep 11, 2018 | 52.39 | 52.39 | 50.87 | 51.40 | 1,459,418 | -1.10(-2.10%) |
Sep 10, 2018 | 53.39 | 53.73 | 52.47 | 52.50 | 805,584 | -0.77(-1.44%) |
Sep 07, 2018 | 53.04 | 53.76 | 52.52 | 53.27 | 719,108 | +0.02(+0.03%) |
Sep 06, 2018 | 53.39 | 53.94 | 52.88 | 53.25 | 692,639 | -0.05(-0.10%) |
Sep 05, 2018 | 54.22 | 54.42 | 53.11 | 53.31 | 853,535 | -0.97(-1.79%) |
Sep 04, 2018 | 55.12 | 55.13 | 53.82 | 54.28 | 1,066,696 | -1.60(-2.86%) |
Aug 31, 2018 | 55.87 | 55.87 | 55.87 | 0 | -1.45(-2.53%) | |
Aug 30, 2018 | 57.19 | 58.06 | 56.63 | 57.32 | 1,553,049 | -0.16(-0.27%) |
Aug 29, 2018 | 57.77 | 57.96 | 57.25 | 57.48 | 359,209 | -0.29(-0.50%) |
Aug 28, 2018 | 59.38 | 59.46 | 57.44 | 57.77 | 542,753 | -1.18(-2.00%) |
Aug 27, 2018 | 58.56 | 59.02 | 58.19 | 58.95 | 404,881 | +0.68(+1.17%) |
Aug 24, 2018 | 57.93 | 58.97 | 57.28 | 58.27 | 704,563 | +1.05(+1.83%) |
Aug 23, 2018 | 58.54 | 58.54 | 57.13 | 57.22 | 551,158 | -1.75(-2.96%) |
Aug 22, 2018 | 59.09 | 59.17 | 58.52 | 58.96 | 324,807 | +0.48(+0.82%) |
Aug 21, 2018 | 58.52 | 58.96 | 58.34 | 58.48 | 445,241 | -0.07(-0.12%) |
Aug 20, 2018 | 58.50 | 59.08 | 58.19 | 58.55 | 629,633 | +0.24(+0.42%) |
Aug 17, 2018 | 56.58 | 58.61 | 56.58 | 58.31 | 952,054 | +1.89(+3.34%) |
Aug 16, 2018 | 58.27 | 58.82 | 56.32 | 56.42 | 936,939 | -1.28(-2.22%) |
Aug 15, 2018 | 60.76 | 60.86 | 57.55 | 57.71 | 1,567,903 | -3.65(-5.95%) |
Aug 14, 2018 | 62.10 | 62.49 | 61.08 | 61.36 | 772,863 | -0.72(-1.17%) |
Aug 13, 2018 | 62.37 | 62.66 | 61.91 | 62.08 | 739,449 | -0.50(-0.80%) |
Aug 10, 2018 | 62.87 | 63.46 | 62.16 | 62.58 | 680,284 | -0.45(-0.71%) |
Aug 09, 2018 | 62.58 | 64.12 | 62.58 | 63.02 | 507,928 | +0.15(+0.24%) |
Aug 08, 2018 | 62.16 | 63.13 | 62.14 | 62.88 | 425,691 | +0.72(+1.15%) |
Aug 07, 2018 | 63.78 | 63.78 | 62.06 | 62.16 | 514,015 | -1.13(-1.78%) |
Aug 06, 2018 | 63.60 | 63.99 | 62.95 | 63.29 | 281,559 | -0.57(-0.89%) |
Aug 03, 2018 | 63.57 | 64.38 | 63.22 | 63.85 | 401,184 | +0.51(+0.80%) |
Aug 02, 2018 | 63.65 | 63.92 | 63.20 | 63.35 | 387,978 | -0.53(-0.83%) |