Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.73 | 54.73 | 54.73 | 54.73 | 257 | +0.25(+0.46%) |
Oct 30, 2018 | 54.29 | 54.60 | 54.29 | 54.48 | 1,663 | -0.55(-1.00%) |
Oct 29, 2018 | 55.03 | 55.03 | 55.03 | 55.03 | 262 | +0.29(+0.53%) |
Oct 26, 2018 | 55.42 | 55.42 | 54.74 | 54.74 | 900 | -0.14(-0.26%) |
Oct 25, 2018 | 55.00 | 55.00 | 54.82 | 54.88 | 1,183 | -0.13(-0.24%) |
Oct 24, 2018 | 55.02 | 55.03 | 55.01 | 55.01 | 10,003 | +0.22(+0.40%) |
Oct 23, 2018 | 54.79 | 54.79 | 54.79 | 54.79 | 88 | +0.00(+0.00%) |
Oct 22, 2018 | 54.79 | 54.79 | 54.79 | 54.79 | 1,552 | +0.31(+0.57%) |
Oct 19, 2018 | 54.48 | 54.48 | 54.48 | 54.48 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 54.10 | 54.48 | 54.10 | 54.48 | 1,484 | -0.01(-0.02%) |
Oct 17, 2018 | 54.49 | 54.49 | 54.49 | 54.49 | 25 | +0.00(+0.00%) |
Oct 16, 2018 | 54.49 | 54.49 | 54.49 | 54.49 | 2 | +0.00(+0.00%) |
Oct 15, 2018 | 54.49 | 54.49 | 54.49 | 54.49 | 28 | +0.00(+0.00%) |
Oct 12, 2018 | 54.30 | 54.49 | 54.30 | 54.49 | 700 | +0.20(+0.37%) |
Oct 11, 2018 | 53.97 | 54.38 | 53.97 | 54.29 | 3,446 | -0.40(-0.73%) |
Oct 10, 2018 | 54.69 | 54.69 | 10 | +0.00(+0.00%) | ||
Oct 09, 2018 | 54.65 | 54.69 | 54.56 | 54.69 | 4,198 | -0.48(-0.87%) |
Oct 08, 2018 | 55.51 | 55.51 | 55.17 | 55.17 | 803 | -0.21(-0.38%) |
Oct 05, 2018 | 54.84 | 55.38 | 54.84 | 55.38 | 500 | +0.55(+1.01%) |
Oct 04, 2018 | 54.29 | 54.83 | 54.29 | 54.83 | 350 | +0.73(+1.35%) |
Oct 03, 2018 | 53.76 | 54.10 | 53.76 | 54.10 | 689 | +0.82(+1.54%) |
Oct 02, 2018 | 54.27 | 54.27 | 53.17 | 53.28 | 989 | +0.65(+1.23%) |
Oct 01, 2018 | 52.63 | 52.63 | 52.63 | 52.63 | 251 | -0.15(-0.28%) |
Sep 28, 2018 | 52.78 | 52.78 | 52.78 | 52.78 | 300 | -0.17(-0.32%) |
Sep 27, 2018 | 52.38 | 52.95 | 52.38 | 52.95 | 1,954 | +0.81(+1.56%) |
Sep 26, 2018 | 52.14 | 52.14 | 26 | +0.00(+0.00%) | ||
Sep 25, 2018 | 52.14 | 52.14 | 52.14 | 52.14 | 1 | +0.00(+0.00%) |
Sep 24, 2018 | 51.74 | 52.20 | 51.74 | 52.14 | 2,120 | +0.24(+0.46%) |
Sep 21, 2018 | 51.84 | 51.90 | 51.84 | 51.90 | 4,000 | -0.27(-0.52%) |
Sep 20, 2018 | 52.17 | 52.17 | 52.17 | 52.17 | 2 | +0.00(+0.00%) |
Sep 19, 2018 | 52.17 | 52.17 | 52.17 | 52.17 | 266 | -1.09(-2.04%) |
Sep 18, 2018 | 53.26 | 53.26 | 53.26 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 53.41 | 53.41 | 53.24 | 53.26 | 1,438 | -0.26(-0.49%) |
Sep 14, 2018 | 53.34 | 53.52 | 53.34 | 53.52 | 1,600 | +0.69(+1.31%) |
Sep 13, 2018 | 52.79 | 52.83 | 52.79 | 52.83 | 4,165 | -1.15(-2.13%) |
Sep 12, 2018 | 54.00 | 54.00 | 53.97 | 53.98 | 4,100 | -0.83(-1.51%) |
Sep 11, 2018 | 54.81 | 54.81 | 54.81 | 54.81 | 873 | +0.39(+0.72%) |
Sep 10, 2018 | 54.42 | 54.42 | 54.42 | 54.42 | 598 | +1.24(+2.33%) |
Sep 07, 2018 | 53.18 | 53.18 | 53.18 | 53.18 | 100 | +0.00(+0.00%) |
Sep 06, 2018 | 53.18 | 53.18 | 53.18 | 53.18 | 25 | +0.00(+0.00%) |
Sep 05, 2018 | 53.18 | 53.18 | 53.18 | 53.18 | 274 | -0.27(-0.51%) |
Sep 04, 2018 | 53.32 | 53.51 | 53.31 | 53.45 | 5,108 | +0.54(+1.01%) |
Aug 31, 2018 | 52.92 | 52.92 | 52.92 | 0 | +0.56(+1.07%) | |
Aug 30, 2018 | 51.95 | 52.36 | 51.95 | 52.36 | 1,103 | +1.37(+2.69%) |
Aug 29, 2018 | 50.99 | 50.99 | 50 | +0.00(+0.00%) | ||
Aug 28, 2018 | 50.99 | 50.99 | 50.99 | 50.99 | 308 | -0.34(-0.65%) |
Aug 27, 2018 | 51.33 | 51.33 | 107 | -0.00(-0.01%) | ||
Aug 24, 2018 | 51.60 | 51.61 | 51.28 | 51.33 | 1,600 | -1.15(-2.20%) |
Aug 23, 2018 | 52.48 | 52.48 | 52.48 | 52.48 | 194 | +1.45(+2.85%) |
Aug 22, 2018 | 51.21 | 51.21 | 50.98 | 51.03 | 2,613 | -0.27(-0.53%) |
Aug 21, 2018 | 51.30 | 51.30 | 51.30 | 51.30 | 226 | +0.00(+0.00%) |
Aug 20, 2018 | 51.58 | 51.60 | 51.30 | 51.30 | 1,985 | -0.70(-1.35%) |
Aug 17, 2018 | 51.98 | 52.00 | 51.98 | 52.00 | 500 | -0.74(-1.39%) |
Aug 16, 2018 | 52.74 | 52.74 | 52.74 | 52.74 | 10 | +0.00(+0.00%) |
Aug 15, 2018 | 52.75 | 52.89 | 52.64 | 52.74 | 3,534 | +0.09(+0.17%) |
Aug 14, 2018 | 52.52 | 52.65 | 52.52 | 52.65 | 4,315 | +0.72(+1.39%) |
Aug 13, 2018 | 52.45 | 52.45 | 51.90 | 51.93 | 907 | +0.31(+0.59%) |
Aug 10, 2018 | 51.76 | 51.92 | 51.62 | 51.62 | 2,700 | +1.10(+2.18%) |
Aug 09, 2018 | 50.49 | 50.52 | 50.49 | 50.52 | 1,372 | +0.51(+1.01%) |
Aug 08, 2018 | 50.01 | 50.01 | 11 | +0.00(+0.00%) | ||
Aug 07, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 520 | -0.57(-1.12%) |
Aug 06, 2018 | 50.60 | 50.60 | 50.58 | 50.58 | 751 | +0.75(+1.50%) |
Aug 03, 2018 | 49.83 | 49.83 | 49.83 | 49.83 | 100 | +0.00(+0.00%) |
Aug 02, 2018 | 49.83 | 49.83 | 49.83 | 49.83 | 85 | +0.00(+0.00%) |