Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.64 | 52.59 | 51.64 | 52.17 | 572,126 | +1.36(+2.67%) |
Oct 30, 2018 | 49.89 | 50.85 | 49.67 | 50.81 | 1,423,547 | +0.74(+1.48%) |
Oct 29, 2018 | 51.75 | 52.17 | 49.06 | 50.07 | 1,140,544 | -1.02(-2.00%) |
Oct 26, 2018 | 50.83 | 52.10 | 50.29 | 51.10 | 1,165,919 | -1.12(-2.14%) |
Oct 25, 2018 | 51.23 | 52.51 | 51.16 | 52.22 | 630,734 | +1.69(+3.34%) |
Oct 24, 2018 | 52.81 | 52.93 | 50.47 | 50.53 | 1,002,241 | -2.43(-4.59%) |
Oct 23, 2018 | 52.09 | 53.20 | 51.55 | 52.96 | 763,578 | -0.15(-0.29%) |
Oct 22, 2018 | 52.96 | 53.49 | 52.66 | 53.11 | 504,946 | +0.37(+0.70%) |
Oct 19, 2018 | 53.18 | 53.66 | 52.55 | 52.74 | 456,288 | -0.16(-0.30%) |
Oct 18, 2018 | 53.83 | 53.83 | 52.56 | 52.90 | 580,058 | -1.18(-2.17%) |
Oct 17, 2018 | 54.37 | 54.37 | 53.54 | 54.08 | 532,875 | -0.15(-0.28%) |
Oct 16, 2018 | 53.24 | 54.40 | 53.19 | 54.23 | 811,973 | +1.59(+3.03%) |
Oct 15, 2018 | 53.16 | 53.24 | 52.51 | 52.63 | 541,020 | -0.73(-1.37%) |
Oct 12, 2018 | 53.16 | 53.53 | 52.32 | 53.36 | 903,932 | +1.52(+2.93%) |
Oct 11, 2018 | 52.17 | 53.11 | 51.41 | 51.85 | 1,431,703 | -0.57(-1.09%) |
Oct 10, 2018 | 54.66 | 54.66 | 52.33 | 52.42 | 1,791,357 | -2.55(-4.64%) |
Oct 09, 2018 | 54.82 | 55.37 | 54.71 | 54.97 | 4,639,960 | +0.09(+0.16%) |
Oct 08, 2018 | 55.29 | 55.49 | 54.23 | 54.88 | 1,037,603 | -0.69(-1.25%) |
Oct 05, 2018 | 56.23 | 56.45 | 55.02 | 55.57 | 1,061,862 | -0.69(-1.23%) |
Oct 04, 2018 | 57.12 | 57.12 | 55.83 | 56.27 | 805,928 | -1.07(-1.87%) |
Oct 03, 2018 | 57.31 | 57.56 | 57.23 | 57.34 | 413,308 | +0.27(+0.48%) |
Oct 02, 2018 | 57.14 | 57.45 | 56.92 | 57.06 | 580,762 | -0.13(-0.23%) |
Oct 01, 2018 | 57.41 | 57.59 | 57.03 | 57.20 | 435,374 | +0.06(+0.10%) |
Sep 28, 2018 | 56.91 | 57.26 | 56.84 | 57.14 | 519,018 | +0.10(+0.18%) |
Sep 27, 2018 | 56.87 | 57.23 | 56.84 | 57.03 | 332,633 | +0.38(+0.67%) |
Sep 26, 2018 | 56.91 | 57.21 | 56.60 | 56.66 | 352,394 | -0.21(-0.37%) |
Sep 25, 2018 | 56.76 | 56.91 | 56.57 | 56.86 | 291,551 | +0.10(+0.18%) |
Sep 24, 2018 | 56.17 | 56.82 | 55.95 | 56.76 | 385,586 | +0.24(+0.42%) |
Sep 21, 2018 | 56.99 | 57.04 | 56.47 | 56.52 | 249,967 | -0.26(-0.47%) |
Sep 20, 2018 | 56.45 | 56.85 | 56.30 | 56.79 | 319,986 | +0.67(+1.20%) |
Sep 19, 2018 | 56.26 | 56.47 | 55.79 | 56.12 | 236,306 | -0.14(-0.25%) |
Sep 18, 2018 | 55.89 | 56.55 | 55.87 | 56.26 | 228,817 | +0.34(+0.61%) |
Sep 17, 2018 | 56.67 | 56.78 | 55.86 | 55.92 | 339,256 | -0.86(-1.52%) |
Sep 14, 2018 | 56.82 | 57.03 | 56.52 | 56.78 | 274,016 | +0.06(+0.10%) |
Sep 13, 2018 | 56.46 | 56.95 | 56.31 | 56.72 | 266,259 | +0.58(+1.03%) |
Sep 12, 2018 | 56.28 | 56.28 | 55.59 | 56.14 | 283,748 | -0.24(-0.42%) |
Sep 11, 2018 | 55.76 | 56.51 | 55.64 | 56.38 | 249,346 | +0.45(+0.81%) |
Sep 10, 2018 | 55.98 | 56.01 | 55.60 | 55.93 | 266,064 | +0.19(+0.34%) |
Sep 07, 2018 | 55.57 | 56.24 | 55.31 | 55.74 | 271,586 | -0.18(-0.32%) |
Sep 06, 2018 | 56.29 | 56.39 | 55.50 | 55.92 | 404,791 | -0.42(-0.74%) |
Sep 05, 2018 | 57.14 | 57.14 | 56.01 | 56.33 | 483,082 | -0.89(-1.55%) |
Sep 04, 2018 | 57.17 | 57.24 | 56.74 | 57.22 | 361,817 | -0.09(-0.15%) |
Aug 31, 2018 | 57.31 | 57.31 | 57.31 | 0 | +0.06(+0.10%) | |
Aug 30, 2018 | 57.29 | 57.62 | 57.10 | 57.25 | 352,207 | -0.15(-0.26%) |
Aug 29, 2018 | 56.91 | 57.43 | 56.91 | 57.40 | 306,642 | +0.54(+0.95%) |
Aug 28, 2018 | 56.85 | 56.95 | 56.67 | 56.86 | 293,302 | +0.17(+0.30%) |
Aug 27, 2018 | 56.50 | 56.76 | 56.35 | 56.69 | 689,686 | +0.48(+0.86%) |
Aug 24, 2018 | 55.75 | 56.21 | 55.75 | 56.21 | 695,450 | +0.64(+1.16%) |
Aug 23, 2018 | 55.40 | 55.88 | 55.37 | 55.57 | 269,529 | +0.11(+0.20%) |
Aug 22, 2018 | 55.00 | 55.53 | 54.95 | 55.45 | 288,488 | +0.32(+0.58%) |
Aug 21, 2018 | 55.19 | 55.49 | 55.09 | 55.13 | 275,449 | +0.09(+0.15%) |
Aug 20, 2018 | 55.24 | 55.24 | 54.76 | 55.05 | 265,220 | -0.03(-0.05%) |
Aug 17, 2018 | 54.80 | 55.19 | 54.61 | 55.07 | 273,910 | +0.10(+0.19%) |
Aug 16, 2018 | 55.25 | 55.34 | 54.89 | 54.97 | 245,510 | +0.14(+0.26%) |
Aug 15, 2018 | 55.03 | 55.24 | 54.36 | 54.83 | 446,357 | -0.56(-1.01%) |
Aug 14, 2018 | 55.25 | 55.46 | 54.91 | 55.39 | 276,231 | +0.32(+0.58%) |
Aug 13, 2018 | 55.24 | 55.65 | 55.03 | 55.06 | 321,628 | -0.10(-0.19%) |
Aug 10, 2018 | 55.13 | 55.41 | 54.98 | 55.17 | 343,445 | -0.38(-0.68%) |
Aug 09, 2018 | 55.57 | 55.77 | 55.48 | 55.55 | 243,639 | +0.07(+0.12%) |
Aug 08, 2018 | 55.33 | 55.59 | 55.17 | 55.48 | 315,391 | +0.12(+0.22%) |
Aug 07, 2018 | 55.34 | 55.59 | 55.10 | 55.36 | 328,763 | +0.21(+0.38%) |
Aug 06, 2018 | 54.75 | 55.15 | 54.65 | 55.15 | 436,596 | +0.40(+0.73%) |
Aug 03, 2018 | 54.72 | 54.75 | 54.36 | 54.75 | 380,326 | +0.13(+0.24%) |
Aug 02, 2018 | 53.44 | 54.70 | 53.37 | 54.62 | 611,298 | +0.76(+1.41%) |