Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.67 | 55.13 | 53.08 | 53.51 | 9,704,256 | -5.21(-8.88%) |
Oct 30, 2018 | 57.93 | 58.86 | 57.57 | 58.73 | 2,459,787 | +1.28(+2.23%) |
Oct 29, 2018 | 56.75 | 58.15 | 56.75 | 57.44 | 1,900,360 | +0.92(+1.63%) |
Oct 26, 2018 | 57.50 | 57.83 | 56.17 | 56.52 | 2,065,507 | -1.14(-1.97%) |
Oct 25, 2018 | 58.25 | 58.31 | 57.43 | 57.66 | 2,833,005 | -0.74(-1.26%) |
Oct 24, 2018 | 58.31 | 59.64 | 58.29 | 58.39 | 3,946,811 | +0.22(+0.38%) |
Oct 23, 2018 | 57.46 | 58.45 | 56.96 | 58.17 | 3,068,150 | +0.48(+0.84%) |
Oct 22, 2018 | 58.46 | 58.80 | 57.52 | 57.69 | 2,116,403 | -0.47(-0.81%) |
Oct 19, 2018 | 57.21 | 58.32 | 57.21 | 58.16 | 3,240,938 | +1.32(+2.31%) |
Oct 18, 2018 | 57.06 | 57.63 | 56.57 | 56.85 | 2,152,922 | -0.07(-0.13%) |
Oct 17, 2018 | 56.86 | 57.38 | 56.45 | 56.92 | 1,675,654 | -0.16(-0.29%) |
Oct 16, 2018 | 56.38 | 57.43 | 56.13 | 57.08 | 2,084,991 | +0.96(+1.72%) |
Oct 15, 2018 | 55.58 | 56.59 | 55.58 | 56.12 | 2,077,581 | +0.59(+1.06%) |
Oct 12, 2018 | 55.51 | 55.76 | 55.16 | 55.53 | 2,017,173 | +0.27(+0.49%) |
Oct 11, 2018 | 56.32 | 56.68 | 55.18 | 55.26 | 3,795,386 | -0.91(-1.61%) |
Oct 10, 2018 | 56.55 | 57.53 | 56.16 | 56.17 | 3,088,526 | -0.21(-0.38%) |
Oct 09, 2018 | 57.35 | 57.48 | 56.26 | 56.38 | 1,822,016 | -1.04(-1.81%) |
Oct 08, 2018 | 56.85 | 57.66 | 56.85 | 57.42 | 2,267,483 | +0.72(+1.27%) |
Oct 05, 2018 | 56.39 | 56.96 | 56.39 | 56.70 | 1,564,426 | +0.20(+0.35%) |
Oct 04, 2018 | 55.53 | 56.63 | 54.54 | 56.50 | 2,697,753 | +0.38(+0.68%) |
Oct 03, 2018 | 57.88 | 58.16 | 55.98 | 56.12 | 3,394,890 | -1.43(-2.48%) |
Oct 02, 2018 | 57.30 | 58.18 | 57.22 | 57.55 | 1,787,754 | +0.43(+0.76%) |
Oct 01, 2018 | 57.26 | 57.51 | 56.95 | 57.12 | 1,816,623 | -0.11(-0.19%) |
Sep 28, 2018 | 57.33 | 57.83 | 57.13 | 57.22 | 2,559,614 | +0.01(+0.01%) |
Sep 27, 2018 | 58.24 | 58.46 | 56.80 | 57.21 | 2,661,226 | -1.55(-2.64%) |
Sep 26, 2018 | 59.05 | 59.53 | 58.73 | 58.77 | 1,598,108 | -0.16(-0.26%) |
Sep 25, 2018 | 59.22 | 59.32 | 58.69 | 58.92 | 1,222,912 | -0.20(-0.33%) |
Sep 24, 2018 | 59.32 | 60.01 | 59.03 | 59.12 | 1,464,949 | -0.68(-1.13%) |
Sep 21, 2018 | 59.61 | 60.01 | 59.27 | 59.80 | 3,448,957 | +0.30(+0.51%) |
Sep 20, 2018 | 59.35 | 59.60 | 58.93 | 59.49 | 2,173,054 | +0.33(+0.55%) |
Sep 19, 2018 | 60.03 | 60.35 | 59.01 | 59.17 | 1,797,411 | -0.78(-1.31%) |
Sep 18, 2018 | 60.26 | 60.43 | 59.21 | 59.95 | 2,999,694 | -1.10(-1.79%) |
Sep 17, 2018 | 61.04 | 61.28 | 60.74 | 61.05 | 1,417,196 | -0.11(-0.19%) |
Sep 14, 2018 | 60.98 | 61.21 | 60.57 | 61.16 | 1,059,306 | +0.03(+0.05%) |
Sep 13, 2018 | 60.93 | 61.16 | 60.41 | 61.13 | 1,908,448 | +0.29(+0.47%) |
Sep 12, 2018 | 60.30 | 60.89 | 60.11 | 60.84 | 1,386,208 | +0.81(+1.35%) |
Sep 11, 2018 | 60.39 | 60.47 | 59.79 | 60.03 | 1,218,598 | -0.46(-0.76%) |
Sep 10, 2018 | 60.59 | 60.95 | 60.30 | 60.49 | 2,236,755 | -0.06(-0.09%) |
Sep 07, 2018 | 59.94 | 60.83 | 59.78 | 60.55 | 2,356,244 | +0.36(+0.60%) |
Sep 06, 2018 | 59.22 | 60.24 | 59.22 | 60.19 | 1,818,027 | +0.78(+1.31%) |
Sep 05, 2018 | 58.49 | 59.46 | 58.28 | 59.41 | 1,883,725 | +0.65(+1.10%) |
Sep 04, 2018 | 58.69 | 59.09 | 58.53 | 58.77 | 1,292,670 | +0.10(+0.17%) |
Aug 31, 2018 | 58.67 | 58.67 | 58.67 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 57.99 | 58.51 | 57.96 | 58.18 | 1,411,124 | -0.05(-0.08%) |
Aug 29, 2018 | 58.28 | 58.32 | 57.93 | 58.23 | 1,644,987 | +0.28(+0.48%) |
Aug 28, 2018 | 58.11 | 58.41 | 57.56 | 57.95 | 1,410,443 | -0.45(-0.76%) |
Aug 27, 2018 | 58.91 | 59.10 | 58.23 | 58.40 | 1,504,149 | -0.35(-0.59%) |
Aug 24, 2018 | 58.48 | 59.15 | 58.45 | 58.75 | 1,168,397 | +0.28(+0.47%) |
Aug 23, 2018 | 58.15 | 58.48 | 57.85 | 58.47 | 1,375,103 | -0.02(-0.04%) |
Aug 22, 2018 | 58.62 | 58.92 | 58.00 | 58.49 | 1,536,519 | -0.06(-0.11%) |
Aug 21, 2018 | 59.91 | 60.02 | 58.37 | 58.56 | 2,354,494 | -1.22(-2.03%) |
Aug 20, 2018 | 59.82 | 60.26 | 59.67 | 59.78 | 1,946,009 | +0.07(+0.12%) |
Aug 17, 2018 | 58.93 | 59.91 | 58.93 | 59.70 | 2,457,778 | +0.75(+1.28%) |
Aug 16, 2018 | 58.46 | 59.44 | 58.37 | 58.95 | 2,552,462 | +0.49(+0.83%) |
Aug 15, 2018 | 57.90 | 58.53 | 57.77 | 58.46 | 1,757,936 | +0.48(+0.83%) |
Aug 14, 2018 | 57.68 | 58.50 | 57.68 | 57.98 | 1,942,782 | +0.41(+0.70%) |
Aug 13, 2018 | 57.96 | 58.01 | 57.24 | 57.58 | 1,893,897 | -0.30(-0.52%) |
Aug 10, 2018 | 57.64 | 58.23 | 57.43 | 57.88 | 1,388,042 | +0.06(+0.11%) |
Aug 09, 2018 | 57.94 | 57.94 | 57.49 | 57.81 | 1,753,217 | +0.24(+0.41%) |
Aug 08, 2018 | 58.50 | 58.58 | 57.57 | 57.58 | 1,705,542 | -0.72(-1.24%) |
Aug 07, 2018 | 58.42 | 58.45 | 57.87 | 58.30 | 2,110,649 | -0.24(-0.42%) |
Aug 06, 2018 | 58.62 | 58.92 | 58.04 | 58.54 | 2,545,715 | +0.04(+0.07%) |
Aug 03, 2018 | 56.92 | 59.39 | 56.78 | 58.50 | 4,472,814 | +1.84(+3.25%) |
Aug 02, 2018 | 55.71 | 56.79 | 54.16 | 56.66 | 4,820,342 | +0.36(+0.65%) |