Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.93 | 55.62 | 54.86 | 54.86 | 6,384 | +0.45(+0.83%) |
Oct 30, 2018 | 53.63 | 54.41 | 53.50 | 54.41 | 14,503 | +1.15(+2.17%) |
Oct 29, 2018 | 53.95 | 54.45 | 53.26 | 53.26 | 8,800 | -0.14(-0.27%) |
Oct 26, 2018 | 53.38 | 53.80 | 52.83 | 53.40 | 13,084 | -0.44(-0.81%) |
Oct 25, 2018 | 53.56 | 54.25 | 53.56 | 53.84 | 10,677 | +0.52(+0.97%) |
Oct 24, 2018 | 54.89 | 54.89 | 53.26 | 53.32 | 9,056 | -1.55(-2.82%) |
Oct 23, 2018 | 54.72 | 54.96 | 54.32 | 54.87 | 4,476 | -0.72(-1.30%) |
Oct 22, 2018 | 56.31 | 56.31 | 55.59 | 55.59 | 2,476 | -0.68(-1.21%) |
Oct 19, 2018 | 56.21 | 56.49 | 56.18 | 56.27 | 2,460 | +0.00(+0.00%) |
Oct 18, 2018 | 56.58 | 56.89 | 56.11 | 56.27 | 1,892 | -0.49(-0.87%) |
Oct 17, 2018 | 56.22 | 57.10 | 56.22 | 56.76 | 5,817 | +0.55(+0.97%) |
Oct 16, 2018 | 55.81 | 56.25 | 55.54 | 56.22 | 6,143 | +0.48(+0.86%) |
Oct 15, 2018 | 55.72 | 56.04 | 55.62 | 55.74 | 13,408 | -0.19(-0.34%) |
Oct 12, 2018 | 56.86 | 56.86 | 54.87 | 55.93 | 7,940 | -0.18(-0.32%) |
Oct 11, 2018 | 58.06 | 58.06 | 56.05 | 56.11 | 15,361 | -2.18(-3.74%) |
Oct 10, 2018 | 59.85 | 59.87 | 58.29 | 58.29 | 9,257 | -1.72(-2.86%) |
Oct 09, 2018 | 59.54 | 60.07 | 59.54 | 60.01 | 9,565 | +0.14(+0.24%) |
Oct 08, 2018 | 59.23 | 59.95 | 59.10 | 59.86 | 4,713 | +0.56(+0.95%) |
Oct 05, 2018 | 59.60 | 59.85 | 59.30 | 59.30 | 12,525 | -0.30(-0.51%) |
Oct 04, 2018 | 59.26 | 59.66 | 59.25 | 59.60 | 9,647 | +0.36(+0.60%) |
Oct 03, 2018 | 59.28 | 59.54 | 59.13 | 59.25 | 2,410 | +0.24(+0.41%) |
Oct 02, 2018 | 58.93 | 59.18 | 58.71 | 59.01 | 6,284 | +0.03(+0.05%) |
Oct 01, 2018 | 59.49 | 59.57 | 58.92 | 58.98 | 9,404 | -0.33(-0.56%) |
Sep 28, 2018 | 58.93 | 59.40 | 58.75 | 59.31 | 4,473 | +0.14(+0.24%) |
Sep 27, 2018 | 59.27 | 59.47 | 59.17 | 59.17 | 2,482 | -0.09(-0.15%) |
Sep 26, 2018 | 59.92 | 59.92 | 59.25 | 59.26 | 5,161 | -0.57(-0.94%) |
Sep 25, 2018 | 59.85 | 60.47 | 59.82 | 59.82 | 6,247 | -0.21(-0.36%) |
Sep 24, 2018 | 60.88 | 60.88 | 60.02 | 60.03 | 3,168 | -0.68(-1.11%) |
Sep 21, 2018 | 60.49 | 60.72 | 60.45 | 60.71 | 2,806 | +0.08(+0.13%) |
Sep 20, 2018 | 60.48 | 60.63 | 60.41 | 60.63 | 4,554 | +0.60(+1.01%) |
Sep 19, 2018 | 59.41 | 60.25 | 59.41 | 60.03 | 16,606 | +0.46(+0.78%) |
Sep 18, 2018 | 59.09 | 59.56 | 59.09 | 59.56 | 6,360 | +0.48(+0.81%) |
Sep 17, 2018 | 59.47 | 59.47 | 59.08 | 59.08 | 14,499 | -0.35(-0.58%) |
Sep 14, 2018 | 58.75 | 59.43 | 58.75 | 59.43 | 3,255 | +0.75(+1.28%) |
Sep 13, 2018 | 58.34 | 58.68 | 58.34 | 58.68 | 8,614 | +0.67(+1.16%) |
Sep 12, 2018 | 58.13 | 58.30 | 58.01 | 58.01 | 5,539 | -0.37(-0.63%) |
Sep 11, 2018 | 58.31 | 58.54 | 57.99 | 58.38 | 7,204 | -0.07(-0.12%) |
Sep 10, 2018 | 58.96 | 58.96 | 58.40 | 58.45 | 6,775 | -0.52(-0.88%) |
Sep 07, 2018 | 58.97 | 58.97 | 58.96 | 58.97 | 561 | -0.25(-0.42%) |
Sep 06, 2018 | 59.51 | 59.51 | 59.16 | 59.22 | 9,981 | -0.13(-0.23%) |
Sep 05, 2018 | 58.96 | 59.38 | 58.96 | 59.35 | 3,586 | +0.34(+0.57%) |
Sep 04, 2018 | 58.72 | 59.04 | 58.72 | 59.01 | 3,590 | +0.22(+0.38%) |
Aug 31, 2018 | 58.79 | 58.79 | 58.79 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 58.89 | 58.89 | 58.71 | 58.82 | 7,810 | -0.37(-0.63%) |
Aug 29, 2018 | 59.29 | 59.35 | 59.19 | 59.20 | 2,645 | +0.03(+0.05%) |
Aug 28, 2018 | 59.43 | 59.46 | 59.17 | 59.17 | 1,451 | -0.12(-0.20%) |
Aug 27, 2018 | 59.32 | 59.34 | 59.28 | 59.29 | 3,251 | +0.49(+0.83%) |
Aug 24, 2018 | 58.47 | 58.80 | 58.47 | 58.80 | 3,368 | +0.44(+0.75%) |
Aug 23, 2018 | 58.61 | 58.61 | 58.30 | 58.36 | 3,974 | -0.29(-0.49%) |
Aug 22, 2018 | 59.06 | 59.06 | 58.65 | 58.65 | 2,161 | -0.61(-1.03%) |
Aug 21, 2018 | 58.75 | 59.45 | 58.75 | 59.26 | 8,479 | +0.45(+0.76%) |
Aug 20, 2018 | 58.70 | 58.84 | 58.70 | 58.81 | 4,143 | +0.18(+0.30%) |
Aug 17, 2018 | 58.21 | 58.65 | 58.21 | 58.64 | 7,521 | +0.29(+0.49%) |
Aug 16, 2018 | 58.30 | 58.52 | 58.22 | 58.35 | 12,242 | +0.65(+1.13%) |
Aug 15, 2018 | 57.36 | 57.75 | 57.36 | 57.70 | 5,470 | -0.06(-0.11%) |
Aug 14, 2018 | 57.50 | 57.89 | 57.50 | 57.76 | 2,229 | +0.25(+0.43%) |
Aug 13, 2018 | 57.69 | 57.82 | 57.39 | 57.51 | 17,149 | -0.21(-0.37%) |
Aug 10, 2018 | 57.75 | 57.75 | 57.59 | 57.73 | 1,122 | -0.51(-0.87%) |
Aug 09, 2018 | 58.43 | 58.81 | 58.24 | 58.24 | 3,480 | -0.19(-0.32%) |
Aug 08, 2018 | 58.37 | 58.47 | 58.16 | 58.42 | 8,167 | +0.06(+0.11%) |
Aug 07, 2018 | 58.56 | 58.81 | 58.34 | 58.36 | 8,236 | -0.01(-0.01%) |
Aug 06, 2018 | 58.31 | 58.37 | 58.16 | 58.37 | 1,524 | +0.11(+0.18%) |
Aug 03, 2018 | 58.09 | 58.26 | 57.99 | 58.26 | 24,474 | +0.00(+0.00%) |
Aug 02, 2018 | 57.97 | 58.46 | 57.90 | 58.26 | 2,753 | -0.02(-0.03%) |