Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.70 | 55.16 | 53.11 | 53.54 | 9,698,486 | -5.22(-8.88%) |
Oct 30, 2018 | 57.96 | 58.89 | 57.60 | 58.76 | 2,458,324 | +1.28(+2.23%) |
Oct 29, 2018 | 56.78 | 58.18 | 56.78 | 57.48 | 1,899,230 | +0.92(+1.63%) |
Oct 26, 2018 | 57.53 | 57.86 | 56.20 | 56.55 | 2,064,279 | -1.14(-1.97%) |
Oct 25, 2018 | 58.29 | 58.34 | 57.46 | 57.69 | 2,831,320 | -0.74(-1.26%) |
Oct 24, 2018 | 58.34 | 59.68 | 58.33 | 58.43 | 3,944,465 | +0.22(+0.38%) |
Oct 23, 2018 | 57.49 | 58.48 | 56.99 | 58.21 | 3,066,325 | +0.48(+0.84%) |
Oct 22, 2018 | 58.49 | 58.83 | 57.55 | 57.72 | 2,115,145 | -0.47(-0.81%) |
Oct 19, 2018 | 57.24 | 58.35 | 57.24 | 58.20 | 3,239,011 | +1.32(+2.31%) |
Oct 18, 2018 | 57.09 | 57.67 | 56.60 | 56.88 | 2,151,642 | -0.07(-0.13%) |
Oct 17, 2018 | 56.90 | 57.41 | 56.48 | 56.95 | 1,674,657 | -0.16(-0.29%) |
Oct 16, 2018 | 56.41 | 57.46 | 56.16 | 57.12 | 2,083,751 | +0.96(+1.72%) |
Oct 15, 2018 | 55.61 | 56.63 | 55.61 | 56.15 | 2,076,346 | +0.59(+1.06%) |
Oct 12, 2018 | 55.54 | 55.79 | 55.19 | 55.56 | 2,015,974 | +0.27(+0.49%) |
Oct 11, 2018 | 56.35 | 56.71 | 55.21 | 55.29 | 3,793,129 | -0.91(-1.62%) |
Oct 10, 2018 | 56.59 | 57.57 | 56.19 | 56.20 | 3,086,689 | -0.21(-0.38%) |
Oct 09, 2018 | 57.39 | 57.51 | 56.29 | 56.41 | 1,820,933 | -1.04(-1.81%) |
Oct 08, 2018 | 56.88 | 57.69 | 56.88 | 57.45 | 2,266,135 | +0.72(+1.27%) |
Oct 05, 2018 | 56.42 | 56.99 | 56.42 | 56.73 | 1,563,496 | +0.20(+0.35%) |
Oct 04, 2018 | 55.56 | 56.66 | 54.57 | 56.54 | 2,696,149 | +0.38(+0.68%) |
Oct 03, 2018 | 57.92 | 58.20 | 56.01 | 56.15 | 3,392,872 | -1.43(-2.49%) |
Oct 02, 2018 | 57.34 | 58.21 | 57.26 | 57.58 | 1,786,691 | +0.43(+0.76%) |
Oct 01, 2018 | 57.30 | 57.54 | 56.98 | 57.15 | 1,815,543 | -0.11(-0.19%) |
Sep 28, 2018 | 57.36 | 57.86 | 57.17 | 57.26 | 2,558,092 | +0.01(+0.01%) |
Sep 27, 2018 | 58.28 | 58.50 | 56.83 | 57.25 | 2,659,644 | -1.55(-2.64%) |
Sep 26, 2018 | 59.08 | 59.56 | 58.77 | 58.80 | 1,597,158 | -0.16(-0.26%) |
Sep 25, 2018 | 59.25 | 59.36 | 58.73 | 58.96 | 1,222,185 | -0.20(-0.33%) |
Sep 24, 2018 | 59.36 | 60.05 | 59.07 | 59.15 | 1,464,078 | -0.68(-1.13%) |
Sep 21, 2018 | 59.64 | 60.05 | 59.30 | 59.83 | 3,446,906 | +0.30(+0.51%) |
Sep 20, 2018 | 59.38 | 59.64 | 58.97 | 59.53 | 2,171,762 | +0.33(+0.55%) |
Sep 19, 2018 | 60.07 | 60.39 | 59.05 | 59.20 | 1,796,342 | -0.78(-1.31%) |
Sep 18, 2018 | 60.30 | 60.47 | 59.24 | 59.99 | 2,997,911 | -1.10(-1.79%) |
Sep 17, 2018 | 61.08 | 61.31 | 60.77 | 61.08 | 1,416,353 | -0.11(-0.19%) |
Sep 14, 2018 | 61.02 | 61.25 | 60.61 | 61.20 | 1,058,677 | +0.03(+0.05%) |
Sep 13, 2018 | 60.97 | 61.20 | 60.45 | 61.17 | 1,907,313 | +0.29(+0.47%) |
Sep 12, 2018 | 60.34 | 60.93 | 60.14 | 60.88 | 1,385,384 | +0.81(+1.35%) |
Sep 11, 2018 | 60.42 | 60.50 | 59.82 | 60.07 | 1,217,873 | -0.46(-0.76%) |
Sep 10, 2018 | 60.63 | 60.99 | 60.33 | 60.53 | 2,235,425 | -0.06(-0.09%) |
Sep 07, 2018 | 59.97 | 60.87 | 59.82 | 60.58 | 2,354,844 | +0.36(+0.60%) |
Sep 06, 2018 | 59.26 | 60.28 | 59.25 | 60.23 | 1,816,946 | +0.78(+1.31%) |
Sep 05, 2018 | 58.52 | 59.50 | 58.32 | 59.45 | 1,882,605 | +0.65(+1.10%) |
Sep 04, 2018 | 58.72 | 59.12 | 58.56 | 58.80 | 1,291,901 | +0.10(+0.17%) |
Aug 31, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 58.03 | 58.55 | 57.99 | 58.21 | 1,410,285 | -0.05(-0.08%) |
Aug 29, 2018 | 58.31 | 58.35 | 57.97 | 58.26 | 1,644,009 | +0.28(+0.48%) |
Aug 28, 2018 | 58.14 | 58.44 | 57.60 | 57.99 | 1,409,605 | -0.45(-0.76%) |
Aug 27, 2018 | 58.94 | 59.14 | 58.26 | 58.43 | 1,503,255 | -0.35(-0.59%) |
Aug 24, 2018 | 58.51 | 59.19 | 58.48 | 58.78 | 1,167,702 | +0.28(+0.47%) |
Aug 23, 2018 | 58.18 | 58.51 | 57.88 | 58.51 | 1,374,285 | -0.02(-0.04%) |
Aug 22, 2018 | 58.65 | 58.96 | 58.03 | 58.53 | 1,535,605 | -0.06(-0.11%) |
Aug 21, 2018 | 59.94 | 60.06 | 58.41 | 58.59 | 2,353,095 | -1.22(-2.03%) |
Aug 20, 2018 | 59.86 | 60.30 | 59.71 | 59.81 | 1,944,852 | +0.07(+0.12%) |
Aug 17, 2018 | 58.97 | 59.94 | 58.97 | 59.74 | 2,456,317 | +0.75(+1.28%) |
Aug 16, 2018 | 58.50 | 59.48 | 58.41 | 58.98 | 2,550,945 | +0.49(+0.83%) |
Aug 15, 2018 | 57.94 | 58.56 | 57.80 | 58.50 | 1,756,891 | +0.48(+0.83%) |
Aug 14, 2018 | 57.72 | 58.54 | 57.72 | 58.02 | 1,941,627 | +0.41(+0.70%) |
Aug 13, 2018 | 57.99 | 58.04 | 57.27 | 57.61 | 1,892,772 | -0.30(-0.52%) |
Aug 10, 2018 | 57.67 | 58.26 | 57.47 | 57.91 | 1,387,217 | +0.06(+0.11%) |
Aug 09, 2018 | 57.98 | 57.98 | 57.52 | 57.85 | 1,752,175 | +0.24(+0.41%) |
Aug 08, 2018 | 58.54 | 58.61 | 57.60 | 57.61 | 1,704,528 | -0.72(-1.24%) |
Aug 07, 2018 | 58.46 | 58.48 | 57.91 | 58.34 | 2,109,394 | -0.24(-0.42%) |
Aug 06, 2018 | 58.66 | 58.95 | 58.07 | 58.58 | 2,544,202 | +0.04(+0.07%) |
Aug 03, 2018 | 56.96 | 59.42 | 56.81 | 58.54 | 4,470,155 | +1.84(+3.25%) |
Aug 02, 2018 | 55.74 | 56.83 | 54.19 | 56.70 | 4,817,477 | +0.37(+0.65%) |