Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.98 | 49.37 | 47.95 | 49.19 | 1,052,700 | +1.95(+4.13%) |
Oct 30, 2018 | 47.03 | 47.49 | 46.97 | 47.24 | 973,508 | -0.13(-0.27%) |
Oct 29, 2018 | 48.58 | 48.87 | 46.95 | 47.37 | 241,172 | -0.36(-0.75%) |
Oct 26, 2018 | 47.16 | 48.07 | 46.70 | 47.73 | 259,678 | -0.05(-0.10%) |
Oct 25, 2018 | 47.66 | 48.01 | 47.32 | 47.77 | 154,962 | +1.25(+2.69%) |
Oct 24, 2018 | 48.14 | 48.19 | 46.52 | 46.52 | 218,335 | -1.82(-3.77%) |
Oct 23, 2018 | 47.72 | 48.46 | 47.41 | 48.34 | 202,484 | -0.03(-0.06%) |
Oct 22, 2018 | 48.48 | 48.64 | 48.22 | 48.37 | 113,061 | -0.53(-1.09%) |
Oct 19, 2018 | 48.64 | 49.45 | 48.64 | 48.90 | 513,892 | -1.77(-3.49%) |
Oct 18, 2018 | 51.69 | 51.69 | 50.49 | 50.66 | 205,623 | -0.42(-0.82%) |
Oct 17, 2018 | 50.96 | 51.32 | 50.67 | 51.08 | 141,407 | -0.58(-1.12%) |
Oct 16, 2018 | 51.46 | 51.75 | 51.28 | 51.66 | 150,726 | +0.88(+1.73%) |
Oct 15, 2018 | 50.95 | 51.21 | 50.77 | 50.78 | 270,160 | -1.02(-1.96%) |
Oct 12, 2018 | 51.97 | 51.97 | 51.19 | 51.80 | 192,026 | +0.53(+1.03%) |
Oct 11, 2018 | 51.87 | 52.03 | 51.04 | 51.27 | 137,283 | -1.00(-1.91%) |
Oct 10, 2018 | 53.19 | 53.21 | 52.26 | 52.26 | 321,231 | -1.69(-3.14%) |
Oct 09, 2018 | 53.65 | 54.28 | 53.65 | 53.96 | 577,354 | -0.32(-0.59%) |
Oct 08, 2018 | 53.91 | 54.35 | 53.45 | 54.28 | 412,404 | -0.22(-0.40%) |
Oct 05, 2018 | 54.92 | 55.00 | 54.09 | 54.50 | 248,858 | -0.72(-1.31%) |
Oct 04, 2018 | 56.37 | 56.43 | 54.95 | 55.22 | 310,765 | -1.56(-2.76%) |
Oct 03, 2018 | 57.29 | 57.35 | 56.71 | 56.78 | 274,599 | -0.29(-0.51%) |
Oct 02, 2018 | 57.29 | 57.37 | 57.06 | 57.08 | 222,609 | -0.26(-0.45%) |
Oct 01, 2018 | 57.62 | 57.82 | 57.29 | 57.33 | 163,401 | -0.12(-0.21%) |
Sep 28, 2018 | 57.89 | 57.97 | 57.41 | 57.45 | 108,090 | -0.32(-0.55%) |
Sep 27, 2018 | 57.69 | 58.02 | 57.58 | 57.77 | 118,503 | -0.16(-0.28%) |
Sep 26, 2018 | 57.41 | 58.35 | 57.33 | 57.94 | 99,028 | +0.91(+1.59%) |
Sep 25, 2018 | 57.27 | 57.48 | 56.98 | 57.03 | 82,703 | +0.21(+0.37%) |
Sep 24, 2018 | 57.02 | 57.05 | 56.78 | 56.82 | 58,203 | -0.44(-0.77%) |
Sep 21, 2018 | 57.41 | 57.56 | 57.25 | 57.26 | 241,754 | +0.29(+0.51%) |
Sep 20, 2018 | 56.53 | 57.10 | 56.39 | 56.97 | 120,045 | +0.45(+0.79%) |
Sep 19, 2018 | 56.01 | 56.66 | 56.01 | 56.52 | 228,324 | -0.02(-0.03%) |
Sep 18, 2018 | 56.37 | 56.61 | 56.30 | 56.54 | 210,573 | +0.48(+0.85%) |
Sep 17, 2018 | 56.23 | 56.31 | 56.03 | 56.06 | 194,091 | -0.60(-1.07%) |
Sep 14, 2018 | 56.30 | 56.74 | 56.26 | 56.66 | 337,822 | +0.50(+0.90%) |
Sep 13, 2018 | 56.06 | 56.46 | 56.01 | 56.16 | 84,213 | +0.17(+0.31%) |
Sep 12, 2018 | 55.76 | 56.06 | 55.64 | 55.99 | 115,100 | +0.39(+0.71%) |
Sep 11, 2018 | 55.11 | 55.63 | 54.89 | 55.59 | 90,051 | -0.04(-0.07%) |
Sep 10, 2018 | 55.59 | 55.72 | 55.28 | 55.63 | 149,187 | +0.59(+1.06%) |
Sep 07, 2018 | 54.86 | 55.36 | 54.78 | 55.05 | 182,846 | +0.12(+0.22%) |
Sep 06, 2018 | 55.28 | 55.49 | 54.84 | 54.93 | 283,869 | -0.58(-1.04%) |
Sep 05, 2018 | 56.09 | 56.16 | 55.34 | 55.50 | 201,690 | -0.31(-0.56%) |
Sep 04, 2018 | 56.05 | 56.10 | 55.55 | 55.81 | 695,541 | -1.02(-1.80%) |
Aug 31, 2018 | 56.84 | 56.84 | 56.84 | 0 | -0.54(-0.94%) | |
Aug 30, 2018 | 57.63 | 57.75 | 57.35 | 57.38 | 201,436 | -0.13(-0.23%) |
Aug 29, 2018 | 57.20 | 57.66 | 57.19 | 57.51 | 289,662 | +0.46(+0.81%) |
Aug 28, 2018 | 57.04 | 57.20 | 56.77 | 57.05 | 379,122 | +0.38(+0.67%) |
Aug 27, 2018 | 56.38 | 56.87 | 56.22 | 56.67 | 99,842 | +0.58(+1.04%) |
Aug 24, 2018 | 55.68 | 56.26 | 55.68 | 56.08 | 228,750 | +0.50(+0.90%) |
Aug 23, 2018 | 55.43 | 55.71 | 55.30 | 55.58 | 233,957 | -0.67(-1.20%) |
Aug 22, 2018 | 56.16 | 56.36 | 55.98 | 56.26 | 86,630 | +0.14(+0.24%) |
Aug 21, 2018 | 55.89 | 56.18 | 55.81 | 56.12 | 128,253 | -0.18(-0.32%) |
Aug 20, 2018 | 56.05 | 56.33 | 56.02 | 56.30 | 307,209 | +0.55(+1.00%) |
Aug 17, 2018 | 54.98 | 55.93 | 54.84 | 55.75 | 127,071 | +0.62(+1.12%) |
Aug 16, 2018 | 55.07 | 55.29 | 55.02 | 55.13 | 684,646 | +0.48(+0.88%) |
Aug 15, 2018 | 54.52 | 54.80 | 54.30 | 54.65 | 695,932 | -0.86(-1.54%) |
Aug 14, 2018 | 55.88 | 55.91 | 55.37 | 55.50 | 792,302 | +0.36(+0.66%) |
Aug 13, 2018 | 55.40 | 55.58 | 54.91 | 55.14 | 537,932 | -0.15(-0.26%) |
Aug 10, 2018 | 55.19 | 55.58 | 55.19 | 55.28 | 473,770 | -0.43(-0.77%) |
Aug 09, 2018 | 56.13 | 56.45 | 55.62 | 55.71 | 492,040 | +1.04(+1.90%) |
Aug 08, 2018 | 55.32 | 55.32 | 54.66 | 54.67 | 300,734 | +0.66(+1.23%) |
Aug 07, 2018 | 55.06 | 55.34 | 53.60 | 54.01 | 267,006 | -2.25(-3.99%) |
Aug 06, 2018 | 56.47 | 56.54 | 56.16 | 56.26 | 121,877 | +0.24(+0.42%) |
Aug 03, 2018 | 56.27 | 56.42 | 55.98 | 56.02 | 226,112 | +0.44(+0.79%) |
Aug 02, 2018 | 55.65 | 55.68 | 55.27 | 55.58 | 159,350 | -0.91(-1.61%) |