Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.82 | 55.50 | 54.75 | 54.75 | 6,397 | +0.45(+0.83%) |
Oct 30, 2018 | 53.52 | 54.30 | 53.39 | 54.30 | 14,532 | +1.15(+2.17%) |
Oct 29, 2018 | 53.84 | 54.34 | 53.15 | 53.15 | 8,818 | -0.14(-0.27%) |
Oct 26, 2018 | 53.27 | 53.69 | 52.72 | 53.29 | 13,111 | -0.44(-0.81%) |
Oct 25, 2018 | 53.45 | 54.14 | 53.45 | 53.73 | 10,698 | +0.52(+0.97%) |
Oct 24, 2018 | 54.78 | 54.78 | 53.16 | 53.21 | 9,074 | -1.54(-2.82%) |
Oct 23, 2018 | 54.61 | 54.85 | 54.21 | 54.75 | 4,485 | -0.72(-1.30%) |
Oct 22, 2018 | 56.20 | 56.20 | 55.48 | 55.48 | 2,481 | -0.68(-1.21%) |
Oct 19, 2018 | 56.09 | 56.38 | 56.07 | 56.16 | 2,465 | +0.00(+0.00%) |
Oct 18, 2018 | 56.47 | 56.78 | 56.00 | 56.16 | 1,896 | -0.49(-0.87%) |
Oct 17, 2018 | 56.10 | 56.98 | 56.10 | 56.65 | 5,829 | +0.55(+0.97%) |
Oct 16, 2018 | 55.70 | 56.14 | 55.42 | 56.10 | 6,155 | +0.48(+0.86%) |
Oct 15, 2018 | 55.61 | 55.92 | 55.50 | 55.63 | 13,435 | -0.19(-0.34%) |
Oct 12, 2018 | 56.74 | 56.74 | 54.76 | 55.82 | 7,956 | -0.18(-0.32%) |
Oct 11, 2018 | 57.94 | 57.94 | 55.94 | 55.99 | 15,393 | -2.18(-3.74%) |
Oct 10, 2018 | 59.73 | 59.75 | 58.17 | 58.17 | 9,276 | -1.71(-2.86%) |
Oct 09, 2018 | 59.42 | 59.95 | 59.42 | 59.89 | 9,584 | +0.14(+0.24%) |
Oct 08, 2018 | 59.11 | 59.83 | 58.98 | 59.74 | 4,723 | +0.56(+0.95%) |
Oct 05, 2018 | 59.48 | 59.73 | 59.18 | 59.18 | 12,551 | -0.30(-0.51%) |
Oct 04, 2018 | 59.14 | 59.54 | 59.13 | 59.48 | 9,666 | +0.36(+0.60%) |
Oct 03, 2018 | 59.16 | 59.42 | 59.01 | 59.13 | 2,414 | +0.24(+0.41%) |
Oct 02, 2018 | 58.81 | 59.06 | 58.59 | 58.89 | 6,296 | +0.03(+0.05%) |
Oct 01, 2018 | 59.37 | 59.45 | 58.81 | 58.86 | 9,423 | -0.33(-0.56%) |
Sep 28, 2018 | 58.81 | 59.28 | 58.64 | 59.19 | 4,482 | +0.14(+0.24%) |
Sep 27, 2018 | 59.15 | 59.35 | 59.05 | 59.05 | 2,487 | -0.09(-0.15%) |
Sep 26, 2018 | 59.80 | 59.80 | 59.13 | 59.14 | 5,171 | -0.56(-0.94%) |
Sep 25, 2018 | 59.73 | 60.35 | 59.70 | 59.70 | 6,260 | -0.21(-0.36%) |
Sep 24, 2018 | 60.76 | 60.76 | 59.90 | 59.91 | 3,174 | -0.68(-1.12%) |
Sep 21, 2018 | 60.37 | 60.60 | 60.33 | 60.59 | 2,812 | +0.08(+0.13%) |
Sep 20, 2018 | 60.35 | 60.51 | 60.29 | 60.51 | 4,563 | +0.60(+1.01%) |
Sep 19, 2018 | 59.29 | 60.13 | 59.29 | 59.90 | 16,640 | +0.46(+0.78%) |
Sep 18, 2018 | 58.97 | 59.44 | 58.97 | 59.44 | 6,372 | +0.48(+0.81%) |
Sep 17, 2018 | 59.35 | 59.35 | 58.96 | 58.96 | 14,528 | -0.35(-0.58%) |
Sep 14, 2018 | 58.63 | 59.31 | 58.63 | 59.31 | 3,262 | +0.75(+1.28%) |
Sep 13, 2018 | 58.23 | 58.56 | 58.23 | 58.56 | 8,631 | +0.67(+1.16%) |
Sep 12, 2018 | 58.01 | 58.18 | 57.89 | 57.89 | 5,550 | -0.37(-0.63%) |
Sep 11, 2018 | 58.19 | 58.42 | 57.87 | 58.26 | 7,218 | -0.07(-0.12%) |
Sep 10, 2018 | 58.84 | 58.84 | 58.28 | 58.33 | 6,789 | -0.52(-0.88%) |
Sep 07, 2018 | 58.85 | 58.85 | 58.84 | 58.85 | 562 | -0.25(-0.42%) |
Sep 06, 2018 | 59.39 | 59.39 | 59.04 | 59.09 | 10,002 | -0.13(-0.23%) |
Sep 05, 2018 | 58.84 | 59.26 | 58.84 | 59.23 | 3,594 | +0.34(+0.57%) |
Sep 04, 2018 | 58.60 | 58.92 | 58.60 | 58.89 | 3,597 | +0.22(+0.38%) |
Aug 31, 2018 | 58.67 | 58.67 | 58.67 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 58.77 | 58.77 | 58.59 | 58.70 | 7,826 | -0.37(-0.63%) |
Aug 29, 2018 | 59.17 | 59.23 | 59.07 | 59.08 | 2,650 | +0.03(+0.05%) |
Aug 28, 2018 | 59.31 | 59.34 | 59.05 | 59.05 | 1,454 | -0.12(-0.20%) |
Aug 27, 2018 | 59.20 | 59.22 | 59.16 | 59.17 | 3,257 | +0.49(+0.83%) |
Aug 24, 2018 | 58.35 | 58.68 | 58.35 | 58.68 | 3,374 | +0.44(+0.75%) |
Aug 23, 2018 | 58.49 | 58.49 | 58.19 | 58.24 | 3,982 | -0.29(-0.49%) |
Aug 22, 2018 | 58.94 | 58.94 | 58.53 | 58.53 | 2,165 | -0.61(-1.03%) |
Aug 21, 2018 | 58.63 | 59.33 | 58.63 | 59.14 | 8,496 | +0.44(+0.76%) |
Aug 20, 2018 | 58.58 | 58.72 | 58.58 | 58.70 | 4,152 | +0.18(+0.30%) |
Aug 17, 2018 | 58.09 | 58.53 | 58.09 | 58.52 | 7,537 | +0.28(+0.49%) |
Aug 16, 2018 | 58.18 | 58.40 | 58.10 | 58.23 | 12,267 | +0.65(+1.13%) |
Aug 15, 2018 | 57.25 | 57.63 | 57.25 | 57.58 | 5,481 | -0.06(-0.11%) |
Aug 14, 2018 | 57.39 | 57.77 | 57.39 | 57.65 | 2,234 | +0.25(+0.43%) |
Aug 13, 2018 | 57.58 | 57.70 | 57.27 | 57.40 | 17,183 | -0.21(-0.37%) |
Aug 10, 2018 | 57.63 | 57.63 | 57.48 | 57.61 | 1,124 | -0.51(-0.87%) |
Aug 09, 2018 | 58.31 | 58.70 | 58.12 | 58.12 | 3,487 | -0.19(-0.32%) |
Aug 08, 2018 | 58.25 | 58.35 | 58.05 | 58.30 | 8,184 | +0.06(+0.11%) |
Aug 07, 2018 | 58.45 | 58.69 | 58.22 | 58.24 | 8,252 | -0.01(-0.01%) |
Aug 06, 2018 | 58.19 | 58.25 | 58.04 | 58.25 | 1,527 | +0.11(+0.18%) |
Aug 03, 2018 | 57.98 | 58.14 | 57.87 | 58.14 | 24,524 | +0.00(+0.00%) |
Aug 02, 2018 | 57.85 | 58.34 | 57.79 | 58.14 | 2,759 | -0.02(-0.03%) |