Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.58 | 57.01 | 55.21 | 55.41 | 842,766 | -1.04(-1.84%) |
Oct 30, 2018 | 55.77 | 56.58 | 55.59 | 56.45 | 208,760 | +0.75(+1.35%) |
Oct 29, 2018 | 55.30 | 56.34 | 55.13 | 55.70 | 193,885 | +0.65(+1.18%) |
Oct 26, 2018 | 55.50 | 55.74 | 54.54 | 55.05 | 233,443 | -0.45(-0.82%) |
Oct 25, 2018 | 55.39 | 56.15 | 54.63 | 55.50 | 264,833 | +0.01(+0.02%) |
Oct 24, 2018 | 55.93 | 56.68 | 55.44 | 55.49 | 241,613 | -0.32(-0.57%) |
Oct 23, 2018 | 56.97 | 57.10 | 55.61 | 55.81 | 228,831 | -1.21(-2.13%) |
Oct 22, 2018 | 56.44 | 57.20 | 56.14 | 57.02 | 224,770 | +0.65(+1.16%) |
Oct 19, 2018 | 55.17 | 56.62 | 55.04 | 56.37 | 234,769 | +1.10(+1.98%) |
Oct 18, 2018 | 54.83 | 55.60 | 54.72 | 55.28 | 179,474 | +0.55(+1.01%) |
Oct 17, 2018 | 55.05 | 55.05 | 53.64 | 54.72 | 180,123 | -0.43(-0.77%) |
Oct 16, 2018 | 53.58 | 55.25 | 53.44 | 55.15 | 123,878 | +1.72(+3.22%) |
Oct 15, 2018 | 53.25 | 54.03 | 53.17 | 53.43 | 138,165 | +0.12(+0.22%) |
Oct 12, 2018 | 53.90 | 54.75 | 52.93 | 53.31 | 218,308 | -0.35(-0.66%) |
Oct 11, 2018 | 55.30 | 55.30 | 53.63 | 53.67 | 224,543 | -1.78(-3.22%) |
Oct 10, 2018 | 55.55 | 56.57 | 55.39 | 55.45 | 196,597 | -0.20(-0.36%) |
Oct 09, 2018 | 55.21 | 55.89 | 55.21 | 55.65 | 134,669 | +0.49(+0.89%) |
Oct 08, 2018 | 54.66 | 55.31 | 54.59 | 55.16 | 128,389 | +0.59(+1.08%) |
Oct 05, 2018 | 54.27 | 54.72 | 54.23 | 54.57 | 202,509 | +0.33(+0.60%) |
Oct 04, 2018 | 54.50 | 54.66 | 54.08 | 54.25 | 189,396 | -0.37(-0.68%) |
Oct 03, 2018 | 54.47 | 54.72 | 54.30 | 54.62 | 150,728 | +0.30(+0.55%) |
Oct 02, 2018 | 54.44 | 54.73 | 54.15 | 54.32 | 152,603 | -0.05(-0.10%) |
Oct 01, 2018 | 55.43 | 55.43 | 54.07 | 54.37 | 306,900 | -0.97(-1.75%) |
Sep 28, 2018 | 53.95 | 55.58 | 53.95 | 55.34 | 298,627 | +1.56(+2.89%) |
Sep 27, 2018 | 53.15 | 54.04 | 53.15 | 53.78 | 161,250 | +1.00(+1.90%) |
Sep 26, 2018 | 53.49 | 53.58 | 52.73 | 52.78 | 149,895 | -0.50(-0.93%) |
Sep 25, 2018 | 53.95 | 53.95 | 53.24 | 53.28 | 162,478 | -0.66(-1.22%) |
Sep 24, 2018 | 54.10 | 54.25 | 53.63 | 53.94 | 94,352 | -0.16(-0.30%) |
Sep 21, 2018 | 53.48 | 54.30 | 53.48 | 54.10 | 486,884 | +0.47(+0.88%) |
Sep 20, 2018 | 53.40 | 54.07 | 52.99 | 53.63 | 256,097 | +0.35(+0.66%) |
Sep 19, 2018 | 54.50 | 54.50 | 52.94 | 53.28 | 231,414 | -1.18(-2.16%) |
Sep 18, 2018 | 55.01 | 55.01 | 54.35 | 54.45 | 139,120 | -0.48(-0.87%) |
Sep 17, 2018 | 54.72 | 55.18 | 54.53 | 54.93 | 151,923 | -0.64(-1.16%) |
Sep 14, 2018 | 54.95 | 55.70 | 54.68 | 55.58 | 142,187 | +0.51(+0.92%) |
Sep 13, 2018 | 54.65 | 55.13 | 54.37 | 55.07 | 106,162 | +0.55(+1.01%) |
Sep 12, 2018 | 54.90 | 55.17 | 54.48 | 54.52 | 159,147 | -0.33(-0.61%) |
Sep 11, 2018 | 54.91 | 55.32 | 54.74 | 54.85 | 117,920 | -0.23(-0.41%) |
Sep 10, 2018 | 55.57 | 55.75 | 54.96 | 55.08 | 126,340 | -0.29(-0.52%) |
Sep 07, 2018 | 55.34 | 55.77 | 55.04 | 55.37 | 120,533 | -0.22(-0.39%) |
Sep 06, 2018 | 55.57 | 55.81 | 54.70 | 55.58 | 180,008 | +0.05(+0.08%) |
Sep 05, 2018 | 55.01 | 55.62 | 54.88 | 55.54 | 101,057 | +0.51(+0.92%) |
Sep 04, 2018 | 54.55 | 55.05 | 54.32 | 55.03 | 119,658 | +0.33(+0.61%) |
Aug 31, 2018 | 54.70 | 54.70 | 54.70 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 54.18 | 54.77 | 54.18 | 54.72 | 97,231 | +0.52(+0.97%) |
Aug 29, 2018 | 53.80 | 54.24 | 53.77 | 54.19 | 145,635 | +0.50(+0.93%) |
Aug 28, 2018 | 54.22 | 54.25 | 53.51 | 53.69 | 120,293 | -0.52(-0.95%) |
Aug 27, 2018 | 55.30 | 55.30 | 54.15 | 54.21 | 148,845 | -0.83(-1.51%) |
Aug 24, 2018 | 54.88 | 55.28 | 54.38 | 55.04 | 153,014 | -0.23(-0.41%) |
Aug 23, 2018 | 55.02 | 55.55 | 54.98 | 55.27 | 133,224 | +0.27(+0.49%) |
Aug 22, 2018 | 55.49 | 55.68 | 54.77 | 55.00 | 169,473 | -0.38(-0.69%) |
Aug 21, 2018 | 55.17 | 55.58 | 55.09 | 55.38 | 185,037 | +0.30(+0.54%) |
Aug 20, 2018 | 54.80 | 55.25 | 54.71 | 55.08 | 146,016 | +0.37(+0.68%) |
Aug 17, 2018 | 54.28 | 54.74 | 54.23 | 54.71 | 112,799 | +0.36(+0.67%) |
Aug 16, 2018 | 53.71 | 54.36 | 53.41 | 54.34 | 101,819 | +0.56(+1.04%) |
Aug 15, 2018 | 53.93 | 54.41 | 53.66 | 53.78 | 146,696 | -0.21(-0.39%) |
Aug 14, 2018 | 53.66 | 54.00 | 53.16 | 53.99 | 152,728 | +0.53(+0.99%) |
Aug 13, 2018 | 53.66 | 53.89 | 53.19 | 53.46 | 132,497 | -0.28(-0.52%) |
Aug 10, 2018 | 53.81 | 54.31 | 53.64 | 53.74 | 154,725 | -0.08(-0.15%) |
Aug 09, 2018 | 53.80 | 53.90 | 53.43 | 53.82 | 179,209 | +0.05(+0.10%) |
Aug 08, 2018 | 54.27 | 54.46 | 53.75 | 53.77 | 212,399 | -0.75(-1.37%) |
Aug 07, 2018 | 54.71 | 54.74 | 52.89 | 54.52 | 264,753 | -0.19(-0.35%) |
Aug 06, 2018 | 54.28 | 54.95 | 54.13 | 54.71 | 213,835 | +0.59(+1.10%) |
Aug 03, 2018 | 54.63 | 54.87 | 54.07 | 54.11 | 191,576 | -0.56(-1.02%) |
Aug 02, 2018 | 53.24 | 54.79 | 52.96 | 54.67 | 284,640 | +1.51(+2.85%) |