Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.91 | 51.39 | 50.34 | 50.73 | 788,568 | +0.39(+0.77%) |
Oct 30, 2018 | 48.95 | 50.46 | 48.95 | 50.34 | 320,191 | +1.15(+2.34%) |
Oct 29, 2018 | 50.58 | 51.30 | 48.53 | 49.19 | 551,188 | -0.54(-1.09%) |
Oct 26, 2018 | 50.21 | 50.53 | 49.23 | 49.73 | 377,200 | -1.12(-2.20%) |
Oct 25, 2018 | 50.60 | 51.24 | 50.13 | 50.85 | 584,771 | +0.52(+1.03%) |
Oct 24, 2018 | 53.11 | 53.23 | 50.31 | 50.33 | 757,613 | -2.91(-5.47%) |
Oct 23, 2018 | 54.10 | 54.44 | 52.73 | 53.24 | 539,170 | -1.89(-3.43%) |
Oct 22, 2018 | 56.09 | 56.09 | 55.06 | 55.13 | 376,939 | -0.82(-1.47%) |
Oct 19, 2018 | 56.51 | 57.21 | 55.56 | 55.95 | 415,700 | -0.55(-0.97%) |
Oct 18, 2018 | 57.57 | 57.68 | 56.19 | 56.50 | 512,154 | +0.20(+0.36%) |
Oct 17, 2018 | 56.93 | 56.93 | 55.79 | 56.30 | 349,162 | -0.88(-1.54%) |
Oct 16, 2018 | 55.73 | 57.26 | 55.10 | 57.18 | 458,103 | +1.67(+3.01%) |
Oct 15, 2018 | 54.49 | 56.18 | 54.40 | 55.51 | 678,635 | +0.88(+1.61%) |
Oct 12, 2018 | 55.00 | 55.19 | 53.07 | 54.63 | 944,000 | +0.16(+0.29%) |
Oct 11, 2018 | 56.87 | 57.00 | 54.42 | 54.47 | 1,313,130 | -2.58(-4.52%) |
Oct 10, 2018 | 58.03 | 58.67 | 56.50 | 57.05 | 1,918,454 | +0.00(+0.00%) |
Oct 09, 2018 | 57.57 | 57.74 | 57.00 | 57.05 | 1,178,608 | +0.01(+0.02%) |
Oct 08, 2018 | 56.00 | 57.17 | 56.00 | 57.04 | 475,025 | +0.91(+1.62%) |
Oct 05, 2018 | 55.98 | 56.45 | 55.54 | 56.13 | 1,148,100 | +0.10(+0.18%) |
Oct 04, 2018 | 55.34 | 56.08 | 54.96 | 56.03 | 405,757 | +0.62(+1.12%) |
Oct 03, 2018 | 55.23 | 55.49 | 54.73 | 55.41 | 350,406 | +0.20(+0.36%) |
Oct 02, 2018 | 55.55 | 55.66 | 54.51 | 55.21 | 701,143 | -1.28(-2.27%) |
Oct 01, 2018 | 56.75 | 57.10 | 55.86 | 56.49 | 369,195 | +0.08(+0.14%) |
Sep 28, 2018 | 56.34 | 57.44 | 56.16 | 56.41 | 446,500 | +0.11(+0.20%) |
Sep 27, 2018 | 57.33 | 57.70 | 56.11 | 56.30 | 488,532 | -0.87(-1.52%) |
Sep 26, 2018 | 58.19 | 58.19 | 57.13 | 57.17 | 270,238 | -0.83(-1.43%) |
Sep 25, 2018 | 58.36 | 58.36 | 57.78 | 58.00 | 269,125 | -0.19(-0.33%) |
Sep 24, 2018 | 57.96 | 58.34 | 57.36 | 58.19 | 282,150 | +0.22(+0.38%) |
Sep 21, 2018 | 58.32 | 58.61 | 57.71 | 57.97 | 554,300 | -0.05(-0.09%) |
Sep 20, 2018 | 57.76 | 58.38 | 57.44 | 58.02 | 359,847 | +0.70(+1.22%) |
Sep 19, 2018 | 58.35 | 58.89 | 57.10 | 57.32 | 388,778 | -1.14(-1.95%) |
Sep 18, 2018 | 58.26 | 58.64 | 57.76 | 58.46 | 443,525 | +0.31(+0.53%) |
Sep 17, 2018 | 57.68 | 58.64 | 57.00 | 58.15 | 535,491 | +0.65(+1.13%) |
Sep 14, 2018 | 57.36 | 57.73 | 56.68 | 57.50 | 547,200 | -0.16(-0.28%) |
Sep 13, 2018 | 57.76 | 58.34 | 56.60 | 57.66 | 664,086 | -0.48(-0.83%) |
Sep 12, 2018 | 59.60 | 59.60 | 57.16 | 58.14 | 1,165,968 | -1.30(-2.19%) |
Sep 11, 2018 | 60.30 | 60.70 | 58.63 | 59.44 | 1,366,556 | +0.61(+1.04%) |
Sep 10, 2018 | 57.11 | 59.63 | 57.11 | 58.83 | 2,562,565 | +3.11(+5.58%) |
Sep 07, 2018 | 55.28 | 55.93 | 54.74 | 55.72 | 466,800 | +0.22(+0.40%) |
Sep 06, 2018 | 55.00 | 56.00 | 55.00 | 55.50 | 442,969 | +0.60(+1.09%) |
Sep 05, 2018 | 54.94 | 55.06 | 54.46 | 54.90 | 444,983 | -0.04(-0.07%) |
Sep 04, 2018 | 55.42 | 55.42 | 54.38 | 54.94 | 450,900 | -0.55(-0.99%) |
Aug 31, 2018 | 55.49 | 55.49 | 55.49 | 0 | +0.56(+1.02%) | |
Aug 30, 2018 | 55.08 | 55.41 | 54.63 | 54.93 | 300,820 | -0.39(-0.70%) |
Aug 29, 2018 | 55.29 | 55.47 | 54.81 | 55.32 | 369,992 | +0.25(+0.45%) |
Aug 28, 2018 | 54.93 | 55.24 | 54.74 | 55.07 | 383,217 | +0.28(+0.51%) |
Aug 27, 2018 | 54.55 | 54.91 | 54.48 | 54.79 | 270,470 | +0.43(+0.79%) |
Aug 24, 2018 | 54.39 | 54.56 | 53.77 | 54.36 | 354,000 | +0.10(+0.18%) |
Aug 23, 2018 | 56.02 | 56.45 | 54.09 | 54.26 | 419,845 | -1.85(-3.30%) |
Aug 22, 2018 | 55.65 | 56.61 | 55.65 | 56.11 | 666,542 | +0.37(+0.66%) |
Aug 21, 2018 | 54.77 | 55.96 | 54.63 | 55.74 | 786,594 | +1.08(+1.98%) |
Aug 20, 2018 | 54.97 | 55.35 | 54.61 | 54.66 | 333,626 | -0.14(-0.26%) |
Aug 17, 2018 | 54.68 | 56.40 | 54.63 | 54.80 | 402,600 | +0.00(+0.00%) |
Aug 16, 2018 | 54.35 | 55.10 | 54.35 | 54.80 | 311,997 | +0.67(+1.24%) |
Aug 15, 2018 | 54.56 | 54.56 | 53.54 | 54.13 | 386,962 | -0.74(-1.35%) |
Aug 14, 2018 | 53.98 | 54.97 | 53.85 | 54.87 | 390,214 | +0.97(+1.80%) |
Aug 13, 2018 | 54.93 | 55.03 | 53.86 | 53.90 | 228,204 | -0.79(-1.44%) |
Aug 10, 2018 | 54.97 | 55.15 | 54.34 | 54.69 | 191,500 | -0.58(-1.05%) |
Aug 09, 2018 | 55.56 | 55.93 | 55.22 | 55.27 | 302,291 | -0.27(-0.49%) |
Aug 08, 2018 | 55.72 | 56.06 | 55.41 | 55.54 | 783,718 | -0.14(-0.25%) |
Aug 07, 2018 | 55.40 | 55.90 | 55.20 | 55.68 | 502,972 | +0.54(+0.98%) |
Aug 06, 2018 | 55.86 | 55.86 | 55.03 | 55.14 | 652,359 | -0.62(-1.11%) |
Aug 03, 2018 | 55.62 | 55.83 | 55.36 | 55.76 | 701,400 | +0.37(+0.67%) |
Aug 02, 2018 | 55.02 | 55.87 | 54.33 | 55.39 | 1,086,859 | +0.92(+1.69%) |