Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.37 | 56.83 | 53.69 | 56.04 | 7,109,405 | +5.07(+9.95%) |
Oct 30, 2018 | 49.74 | 51.17 | 49.47 | 50.97 | 5,448,911 | +1.42(+2.86%) |
Oct 29, 2018 | 49.29 | 49.92 | 49.08 | 49.55 | 3,771,562 | +0.78(+1.60%) |
Oct 26, 2018 | 49.63 | 49.80 | 48.61 | 48.77 | 4,131,082 | -0.99(-1.99%) |
Oct 25, 2018 | 50.97 | 51.08 | 49.60 | 49.76 | 4,689,334 | -2.20(-4.23%) |
Oct 24, 2018 | 51.27 | 52.79 | 51.27 | 51.96 | 2,350,656 | +0.91(+1.78%) |
Oct 23, 2018 | 51.32 | 51.65 | 49.92 | 51.05 | 2,096,931 | -0.52(-1.00%) |
Oct 22, 2018 | 52.60 | 52.83 | 51.54 | 51.56 | 1,455,412 | -0.88(-1.69%) |
Oct 19, 2018 | 51.83 | 52.92 | 51.83 | 52.45 | 914,160 | +0.81(+1.58%) |
Oct 18, 2018 | 52.31 | 52.87 | 51.44 | 51.63 | 1,241,152 | -0.53(-1.01%) |
Oct 17, 2018 | 52.20 | 52.81 | 51.49 | 52.16 | 1,677,372 | -0.58(-1.10%) |
Oct 16, 2018 | 52.53 | 53.02 | 52.04 | 52.73 | 1,400,237 | +0.49(+0.94%) |
Oct 15, 2018 | 52.03 | 52.70 | 52.01 | 52.24 | 1,514,533 | +0.30(+0.57%) |
Oct 12, 2018 | 52.53 | 52.70 | 51.48 | 51.95 | 1,365,644 | -0.23(-0.44%) |
Oct 11, 2018 | 53.72 | 54.04 | 52.11 | 52.17 | 2,741,987 | -1.51(-2.81%) |
Oct 10, 2018 | 53.88 | 54.77 | 53.66 | 53.68 | 1,529,729 | -0.37(-0.68%) |
Oct 09, 2018 | 54.61 | 54.63 | 53.89 | 54.05 | 1,399,851 | -0.89(-1.63%) |
Oct 08, 2018 | 54.35 | 55.24 | 54.20 | 54.94 | 1,307,352 | +0.75(+1.39%) |
Oct 05, 2018 | 53.98 | 54.62 | 53.72 | 54.19 | 2,032,876 | +0.46(+0.85%) |
Oct 04, 2018 | 53.51 | 54.07 | 53.23 | 53.73 | 2,429,383 | +0.02(+0.03%) |
Oct 03, 2018 | 54.80 | 55.06 | 53.39 | 53.72 | 2,604,996 | -0.62(-1.14%) |
Oct 02, 2018 | 53.51 | 54.40 | 53.51 | 54.34 | 2,037,854 | +0.74(+1.39%) |
Oct 01, 2018 | 53.92 | 54.07 | 53.50 | 53.59 | 1,884,761 | -0.25(-0.47%) |
Sep 28, 2018 | 53.86 | 54.24 | 53.61 | 53.85 | 1,820,211 | -0.21(-0.39%) |
Sep 27, 2018 | 54.34 | 54.70 | 53.79 | 54.06 | 1,052,104 | -0.46(-0.85%) |
Sep 26, 2018 | 54.47 | 55.07 | 54.06 | 54.52 | 1,728,656 | +0.38(+0.70%) |
Sep 25, 2018 | 54.97 | 54.97 | 53.69 | 54.14 | 2,404,838 | -0.56(-1.02%) |
Sep 24, 2018 | 56.19 | 56.47 | 54.49 | 54.70 | 3,532,209 | -2.01(-3.55%) |
Sep 21, 2018 | 56.93 | 57.11 | 56.34 | 56.72 | 3,367,226 | -0.12(-0.22%) |
Sep 20, 2018 | 56.72 | 57.76 | 56.33 | 56.84 | 2,494,368 | +0.56(+1.00%) |
Sep 19, 2018 | 55.64 | 57.12 | 55.64 | 56.28 | 1,966,516 | +0.36(+0.64%) |
Sep 18, 2018 | 56.27 | 56.48 | 55.59 | 55.92 | 1,475,550 | -0.15(-0.27%) |
Sep 17, 2018 | 55.42 | 56.26 | 55.16 | 56.07 | 1,818,448 | +0.79(+1.43%) |
Sep 14, 2018 | 55.40 | 55.41 | 54.84 | 55.28 | 1,736,493 | -0.30(-0.54%) |
Sep 13, 2018 | 55.57 | 55.82 | 55.07 | 55.58 | 1,058,426 | +0.35(+0.63%) |
Sep 12, 2018 | 54.92 | 55.53 | 54.81 | 55.23 | 1,814,848 | +0.22(+0.40%) |
Sep 11, 2018 | 56.08 | 56.46 | 54.89 | 55.01 | 2,585,133 | -1.66(-2.94%) |
Sep 10, 2018 | 55.93 | 57.05 | 55.76 | 56.67 | 2,203,269 | +0.83(+1.49%) |
Sep 07, 2018 | 57.35 | 57.37 | 55.42 | 55.84 | 2,914,029 | -2.30(-3.96%) |
Sep 06, 2018 | 57.66 | 58.34 | 57.24 | 58.15 | 1,563,038 | +0.67(+1.16%) |
Sep 05, 2018 | 56.38 | 57.70 | 56.36 | 57.48 | 1,517,909 | +0.67(+1.17%) |
Sep 04, 2018 | 58.13 | 58.43 | 56.47 | 56.81 | 2,754,237 | -1.62(-2.77%) |
Aug 31, 2018 | 58.43 | 58.43 | 58.43 | 0 | -0.17(-0.28%) | |
Aug 30, 2018 | 58.61 | 59.03 | 58.29 | 58.60 | 1,045,578 | -0.09(-0.15%) |
Aug 29, 2018 | 58.49 | 58.81 | 57.84 | 58.69 | 2,045,245 | +0.37(+0.64%) |
Aug 28, 2018 | 59.06 | 59.55 | 58.12 | 58.31 | 1,366,205 | -0.85(-1.44%) |
Aug 27, 2018 | 59.27 | 59.58 | 58.24 | 59.17 | 1,189,952 | -0.03(-0.06%) |
Aug 24, 2018 | 59.70 | 60.16 | 59.18 | 59.20 | 1,136,590 | -0.06(-0.10%) |
Aug 23, 2018 | 59.21 | 59.65 | 59.02 | 59.26 | 1,505,604 | -0.09(-0.15%) |
Aug 22, 2018 | 59.48 | 59.49 | 58.98 | 59.35 | 1,058,020 | -0.04(-0.07%) |
Aug 21, 2018 | 59.96 | 60.02 | 59.37 | 59.39 | 1,456,511 | -0.37(-0.63%) |
Aug 20, 2018 | 59.62 | 60.01 | 59.27 | 59.77 | 1,894,343 | +0.10(+0.17%) |
Aug 17, 2018 | 59.33 | 60.09 | 59.02 | 59.66 | 1,697,013 | +0.58(+0.99%) |
Aug 16, 2018 | 58.66 | 59.36 | 58.49 | 59.08 | 1,523,308 | +0.62(+1.06%) |
Aug 15, 2018 | 58.25 | 58.54 | 57.69 | 58.46 | 1,923,666 | -0.18(-0.31%) |
Aug 14, 2018 | 57.34 | 58.91 | 57.27 | 58.65 | 1,863,401 | +1.70(+2.98%) |
Aug 13, 2018 | 56.67 | 57.19 | 56.20 | 56.95 | 2,795,919 | -0.02(-0.03%) |
Aug 10, 2018 | 57.44 | 57.79 | 56.74 | 56.97 | 2,661,466 | -0.94(-1.62%) |
Aug 09, 2018 | 57.72 | 58.51 | 57.55 | 57.91 | 2,197,848 | -0.03(-0.06%) |
Aug 08, 2018 | 59.92 | 60.02 | 57.90 | 57.94 | 2,936,394 | -1.93(-3.23%) |
Aug 07, 2018 | 60.24 | 60.31 | 59.35 | 59.87 | 1,823,176 | -0.23(-0.38%) |
Aug 06, 2018 | 60.33 | 60.86 | 60.00 | 60.10 | 2,453,797 | -0.12(-0.20%) |
Aug 03, 2018 | 60.09 | 60.78 | 59.79 | 60.22 | 2,530,237 | +0.32(+0.54%) |
Aug 02, 2018 | 60.73 | 60.88 | 59.02 | 59.90 | 5,469,946 | -0.44(-0.72%) |