Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.63 | 50.63 | 49.89 | 50.18 | 61,524 | -0.19(-0.38%) |
Oct 30, 2018 | 50.90 | 51.01 | 49.69 | 50.37 | 94,662 | -1.05(-2.04%) |
Oct 29, 2018 | 52.27 | 52.40 | 50.97 | 51.42 | 52,294 | -0.45(-0.87%) |
Oct 26, 2018 | 51.71 | 52.08 | 51.51 | 51.87 | 70,400 | -0.55(-1.05%) |
Oct 25, 2018 | 53.00 | 53.00 | 51.91 | 52.42 | 58,425 | -0.25(-0.47%) |
Oct 24, 2018 | 52.85 | 53.01 | 52.47 | 52.67 | 63,095 | -0.24(-0.45%) |
Oct 23, 2018 | 53.07 | 53.13 | 52.29 | 52.91 | 68,939 | -0.66(-1.23%) |
Oct 22, 2018 | 53.60 | 53.68 | 53.02 | 53.57 | 34,168 | +0.02(+0.04%) |
Oct 19, 2018 | 53.76 | 53.94 | 53.22 | 53.55 | 38,500 | -0.15(-0.28%) |
Oct 18, 2018 | 54.00 | 54.00 | 53.20 | 53.70 | 41,056 | -0.42(-0.78%) |
Oct 17, 2018 | 54.33 | 54.33 | 53.00 | 54.12 | 68,778 | -0.28(-0.51%) |
Oct 16, 2018 | 53.80 | 54.55 | 52.96 | 54.40 | 64,926 | +0.71(+1.32%) |
Oct 15, 2018 | 54.42 | 54.42 | 52.03 | 53.69 | 62,006 | -0.31(-0.57%) |
Oct 12, 2018 | 53.01 | 54.03 | 52.71 | 54.00 | 346,700 | +1.06(+2.00%) |
Oct 11, 2018 | 52.60 | 53.40 | 51.71 | 52.94 | 110,428 | -0.03(-0.06%) |
Oct 10, 2018 | 55.10 | 55.10 | 52.05 | 52.97 | 184,525 | -1.98(-3.60%) |
Oct 09, 2018 | 54.88 | 55.21 | 54.55 | 54.95 | 63,416 | -0.07(-0.13%) |
Oct 08, 2018 | 54.90 | 55.37 | 54.60 | 55.02 | 40,056 | +0.00(+0.00%) |
Oct 05, 2018 | 54.89 | 55.40 | 54.71 | 55.02 | 82,100 | +0.12(+0.22%) |
Oct 04, 2018 | 55.03 | 55.03 | 54.61 | 54.90 | 52,719 | -0.13(-0.24%) |
Oct 03, 2018 | 55.13 | 55.49 | 54.77 | 55.03 | 63,707 | -0.02(-0.04%) |
Oct 02, 2018 | 55.68 | 55.70 | 54.72 | 55.05 | 71,229 | -0.59(-1.06%) |
Oct 01, 2018 | 56.24 | 56.24 | 55.63 | 55.64 | 47,589 | -0.11(-0.20%) |
Sep 28, 2018 | 55.75 | 55.75 | 55.50 | 55.75 | 48,500 | -0.05(-0.09%) |
Sep 27, 2018 | 55.65 | 55.92 | 55.31 | 55.80 | 48,087 | +0.25(+0.45%) |
Sep 26, 2018 | 55.65 | 55.65 | 55.35 | 55.55 | 40,462 | -0.05(-0.09%) |
Sep 25, 2018 | 55.75 | 55.90 | 55.50 | 55.60 | 35,103 | +0.00(+0.00%) |
Sep 24, 2018 | 55.60 | 55.85 | 55.30 | 55.60 | 44,078 | -0.15(-0.27%) |
Sep 21, 2018 | 55.90 | 55.90 | 55.50 | 55.75 | 86,300 | -0.05(-0.09%) |
Sep 20, 2018 | 55.75 | 55.95 | 55.50 | 55.80 | 31,291 | +0.15(+0.27%) |
Sep 19, 2018 | 55.70 | 55.70 | 55.30 | 55.65 | 49,345 | +0.10(+0.18%) |
Sep 18, 2018 | 55.65 | 55.95 | 55.25 | 55.55 | 39,246 | +0.00(+0.00%) |
Sep 17, 2018 | 55.75 | 55.75 | 55.15 | 55.55 | 42,241 | -0.10(-0.18%) |
Sep 14, 2018 | 55.55 | 55.75 | 55.45 | 55.65 | 37,500 | +0.10(+0.18%) |
Sep 13, 2018 | 55.80 | 56.00 | 55.40 | 55.55 | 58,534 | -0.25(-0.45%) |
Sep 12, 2018 | 55.70 | 55.90 | 55.50 | 55.80 | 46,544 | -0.05(-0.09%) |
Sep 11, 2018 | 56.00 | 56.10 | 55.60 | 55.85 | 64,089 | -0.15(-0.27%) |
Sep 10, 2018 | 56.20 | 56.50 | 55.50 | 56.00 | 114,484 | -0.20(-0.36%) |
Sep 07, 2018 | 56.40 | 56.45 | 55.75 | 56.20 | 73,400 | -0.55(-0.97%) |
Sep 06, 2018 | 56.95 | 56.95 | 56.25 | 56.75 | 77,170 | -0.30(-0.53%) |
Sep 05, 2018 | 58.30 | 58.30 | 56.45 | 57.05 | 56,143 | -0.90(-1.55%) |
Sep 04, 2018 | 58.55 | 58.55 | 57.65 | 57.95 | 70,738 | -0.60(-1.02%) |
Aug 31, 2018 | 58.55 | 58.55 | 58.55 | 0 | +3.20(+5.78%) | |
Aug 30, 2018 | 54.75 | 56.20 | 54.70 | 55.35 | 136,430 | +0.60(+1.10%) |
Aug 29, 2018 | 54.85 | 55.15 | 54.65 | 54.75 | 50,117 | -0.10(-0.18%) |
Aug 28, 2018 | 55.00 | 55.25 | 54.70 | 54.85 | 53,127 | -0.15(-0.27%) |
Aug 27, 2018 | 54.75 | 55.05 | 54.72 | 55.00 | 55,487 | +0.20(+0.36%) |
Aug 24, 2018 | 54.90 | 55.00 | 54.60 | 54.80 | 49,400 | -0.15(-0.27%) |
Aug 23, 2018 | 55.05 | 55.30 | 54.80 | 54.95 | 61,326 | -0.05(-0.09%) |
Aug 22, 2018 | 55.05 | 55.30 | 54.75 | 55.00 | 118,247 | -0.05(-0.09%) |
Aug 21, 2018 | 55.05 | 55.35 | 54.90 | 55.05 | 50,033 | +0.05(+0.09%) |
Aug 20, 2018 | 55.15 | 55.30 | 54.80 | 55.00 | 102,798 | -0.05(-0.09%) |
Aug 17, 2018 | 54.85 | 55.20 | 54.45 | 55.05 | 67,300 | +0.05(+0.09%) |
Aug 16, 2018 | 55.35 | 55.35 | 54.55 | 55.00 | 70,622 | -0.35(-0.63%) |
Aug 15, 2018 | 55.50 | 55.60 | 54.80 | 55.35 | 70,245 | -0.30(-0.54%) |
Aug 14, 2018 | 55.95 | 55.95 | 55.05 | 55.65 | 47,839 | -0.25(-0.45%) |
Aug 13, 2018 | 56.20 | 56.20 | 55.60 | 55.90 | 61,756 | -0.30(-0.53%) |
Aug 10, 2018 | 54.60 | 56.40 | 54.60 | 56.20 | 47,700 | +1.35(+2.46%) |
Aug 09, 2018 | 53.50 | 55.80 | 51.01 | 54.85 | 151,363 | -2.15(-3.77%) |
Aug 08, 2018 | 56.95 | 57.26 | 56.60 | 57.00 | 86,359 | -0.20(-0.35%) |
Aug 07, 2018 | 57.40 | 57.65 | 56.80 | 57.20 | 64,974 | -0.20(-0.35%) |
Aug 06, 2018 | 57.85 | 57.85 | 56.45 | 57.40 | 92,251 | -0.45(-0.78%) |
Aug 03, 2018 | 58.15 | 58.15 | 57.45 | 57.85 | 42,000 | -0.10(-0.17%) |
Aug 02, 2018 | 57.30 | 58.10 | 56.35 | 57.95 | 57,872 | +0.40(+0.70%) |