Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.41 | 54.41 | 53.28 | 53.38 | 122,728 | -1.04(-1.91%) |
Oct 30, 2018 | 53.92 | 54.81 | 53.62 | 54.41 | 25,657 | +0.52(+0.96%) |
Oct 29, 2018 | 53.18 | 53.94 | 53.18 | 53.90 | 30,897 | +1.03(+1.95%) |
Oct 26, 2018 | 53.66 | 53.75 | 52.56 | 52.86 | 24,304 | -0.87(-1.61%) |
Oct 25, 2018 | 53.27 | 53.91 | 53.12 | 53.73 | 12,266 | +0.45(+0.84%) |
Oct 24, 2018 | 52.66 | 53.69 | 52.66 | 53.28 | 25,334 | +1.02(+1.96%) |
Oct 23, 2018 | 51.83 | 52.57 | 51.76 | 52.26 | 24,069 | +0.34(+0.66%) |
Oct 22, 2018 | 52.80 | 53.06 | 51.92 | 51.92 | 16,495 | -0.96(-1.81%) |
Oct 19, 2018 | 52.63 | 52.95 | 52.59 | 52.88 | 25,478 | +0.41(+0.79%) |
Oct 18, 2018 | 52.38 | 52.67 | 52.31 | 52.46 | 13,949 | +0.11(+0.21%) |
Oct 17, 2018 | 52.49 | 52.62 | 52.17 | 52.35 | 13,349 | -0.14(-0.26%) |
Oct 16, 2018 | 51.53 | 52.59 | 51.52 | 52.49 | 10,056 | +0.97(+1.88%) |
Oct 15, 2018 | 51.07 | 51.97 | 51.07 | 51.52 | 13,235 | +0.49(+0.95%) |
Oct 12, 2018 | 51.32 | 51.53 | 50.81 | 51.03 | 32,053 | -0.19(-0.37%) |
Oct 11, 2018 | 52.71 | 52.71 | 51.15 | 51.22 | 14,089 | -1.47(-2.80%) |
Oct 10, 2018 | 52.93 | 53.48 | 52.67 | 52.69 | 14,370 | -0.53(-0.99%) |
Oct 09, 2018 | 52.94 | 53.29 | 52.66 | 53.22 | 24,885 | +0.33(+0.63%) |
Oct 08, 2018 | 52.17 | 53.22 | 52.17 | 52.89 | 14,215 | +0.76(+1.45%) |
Oct 05, 2018 | 51.98 | 52.46 | 51.98 | 52.13 | 32,406 | +0.09(+0.16%) |
Oct 04, 2018 | 52.03 | 52.15 | 51.54 | 52.05 | 13,843 | -0.27(-0.52%) |
Oct 03, 2018 | 52.92 | 53.08 | 51.89 | 52.32 | 16,403 | -0.60(-1.13%) |
Oct 02, 2018 | 53.00 | 53.19 | 52.88 | 52.92 | 41,565 | -0.08(-0.14%) |
Oct 01, 2018 | 53.49 | 53.54 | 52.95 | 52.99 | 189,892 | -0.57(-1.07%) |
Sep 28, 2018 | 52.63 | 53.56 | 52.63 | 53.56 | 14,324 | +0.88(+1.67%) |
Sep 27, 2018 | 52.58 | 52.96 | 52.58 | 52.68 | 6,681 | +0.12(+0.24%) |
Sep 26, 2018 | 53.25 | 53.31 | 52.56 | 52.56 | 19,740 | -0.73(-1.38%) |
Sep 25, 2018 | 53.17 | 53.46 | 53.12 | 53.29 | 12,742 | +0.21(+0.40%) |
Sep 24, 2018 | 54.06 | 54.06 | 52.84 | 53.08 | 13,774 | -1.08(-1.99%) |
Sep 21, 2018 | 54.08 | 54.46 | 53.87 | 54.16 | 12,205 | +0.09(+0.16%) |
Sep 20, 2018 | 53.77 | 54.08 | 53.57 | 54.08 | 15,034 | +0.40(+0.75%) |
Sep 19, 2018 | 54.24 | 54.24 | 53.60 | 53.67 | 10,592 | -0.64(-1.18%) |
Sep 18, 2018 | 54.73 | 54.76 | 54.23 | 54.31 | 11,590 | -0.38(-0.69%) |
Sep 17, 2018 | 54.24 | 54.76 | 54.24 | 54.69 | 10,513 | +0.46(+0.84%) |
Sep 14, 2018 | 54.15 | 54.34 | 54.15 | 54.24 | 10,546 | -0.81(-1.47%) |
Sep 13, 2018 | 54.87 | 55.12 | 54.82 | 55.05 | 19,419 | +0.34(+0.62%) |
Sep 12, 2018 | 54.89 | 54.93 | 54.68 | 54.71 | 13,460 | -0.13(-0.23%) |
Sep 11, 2018 | 54.41 | 54.97 | 54.41 | 54.84 | 30,543 | +0.06(+0.11%) |
Sep 10, 2018 | 54.47 | 55.00 | 54.47 | 54.78 | 8,071 | +0.46(+0.85%) |
Sep 07, 2018 | 54.72 | 54.72 | 54.20 | 54.31 | 16,353 | -0.76(-1.38%) |
Sep 06, 2018 | 55.07 | 55.21 | 54.98 | 55.07 | 123,684 | +0.20(+0.37%) |
Sep 05, 2018 | 54.41 | 55.01 | 54.41 | 54.87 | 11,867 | +0.38(+0.70%) |
Sep 04, 2018 | 54.87 | 55.05 | 54.41 | 54.49 | 130,164 | -0.58(-1.06%) |
Aug 31, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.20(+0.36%) | |
Aug 30, 2018 | 55.19 | 55.19 | 54.87 | 54.87 | 7,454 | -0.25(-0.45%) |
Aug 29, 2018 | 55.13 | 55.23 | 55.07 | 55.12 | 11,631 | -0.06(-0.11%) |
Aug 28, 2018 | 54.61 | 55.18 | 54.50 | 55.18 | 14,317 | +0.68(+1.24%) |
Aug 27, 2018 | 54.80 | 54.80 | 54.23 | 54.51 | 16,091 | -0.20(-0.37%) |
Aug 24, 2018 | 54.28 | 54.71 | 54.11 | 54.71 | 17,538 | +0.26(+0.48%) |
Aug 23, 2018 | 54.43 | 54.53 | 54.37 | 54.45 | 44,973 | -0.03(-0.06%) |
Aug 22, 2018 | 54.78 | 54.78 | 54.28 | 54.48 | 13,321 | -0.42(-0.77%) |
Aug 21, 2018 | 55.15 | 55.15 | 54.74 | 54.90 | 13,644 | -0.30(-0.55%) |
Aug 20, 2018 | 55.47 | 55.61 | 55.11 | 55.21 | 88,675 | -0.14(-0.26%) |
Aug 17, 2018 | 54.66 | 55.35 | 54.66 | 55.35 | 193,629 | +0.59(+1.08%) |
Aug 16, 2018 | 54.36 | 54.76 | 54.24 | 54.76 | 225,099 | +0.34(+0.62%) |
Aug 15, 2018 | 53.90 | 54.53 | 53.90 | 54.42 | 59,940 | +0.67(+1.24%) |
Aug 14, 2018 | 53.38 | 53.93 | 53.38 | 53.76 | 10,266 | +0.31(+0.58%) |
Aug 13, 2018 | 53.16 | 53.44 | 53.16 | 53.44 | 15,384 | +0.08(+0.14%) |
Aug 10, 2018 | 53.82 | 53.95 | 53.33 | 53.37 | 13,272 | -0.51(-0.94%) |
Aug 09, 2018 | 53.72 | 53.97 | 53.72 | 53.87 | 8,253 | +0.14(+0.27%) |
Aug 08, 2018 | 53.86 | 53.98 | 53.73 | 53.73 | 27,458 | -0.36(-0.67%) |
Aug 07, 2018 | 53.88 | 54.10 | 53.66 | 54.09 | 22,379 | +0.22(+0.42%) |
Aug 06, 2018 | 53.72 | 54.11 | 53.72 | 53.87 | 21,606 | +0.07(+0.13%) |
Aug 03, 2018 | 52.85 | 53.80 | 52.85 | 53.80 | 11,613 | +0.96(+1.82%) |
Aug 02, 2018 | 52.85 | 53.06 | 52.77 | 52.84 | 24,899 | -0.41(-0.78%) |