Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.56 | 55.53 | 54.56 | 55.04 | 51,592 | +0.96(+1.77%) |
Oct 30, 2018 | 53.16 | 54.11 | 53.16 | 54.08 | 95,173 | +1.13(+2.13%) |
Oct 29, 2018 | 53.40 | 53.87 | 52.41 | 52.95 | 41,171 | +0.17(+0.33%) |
Oct 26, 2018 | 52.50 | 53.21 | 52.30 | 52.78 | 67,491 | -0.36(-0.68%) |
Oct 25, 2018 | 52.97 | 53.38 | 52.65 | 53.14 | 106,382 | +0.54(+1.03%) |
Oct 24, 2018 | 53.85 | 53.85 | 52.55 | 52.60 | 160,454 | -1.27(-2.37%) |
Oct 23, 2018 | 53.81 | 54.18 | 52.94 | 53.88 | 306,771 | -0.66(-1.21%) |
Oct 22, 2018 | 55.37 | 55.52 | 54.54 | 54.54 | 19,035 | -0.79(-1.42%) |
Oct 19, 2018 | 55.15 | 55.57 | 55.03 | 55.32 | 47,575 | +0.23(+0.41%) |
Oct 18, 2018 | 55.85 | 55.99 | 54.86 | 55.10 | 22,370 | -0.91(-1.63%) |
Oct 17, 2018 | 55.59 | 56.17 | 55.15 | 56.01 | 83,131 | +0.30(+0.54%) |
Oct 16, 2018 | 54.89 | 55.72 | 54.48 | 55.71 | 74,478 | +1.41(+2.60%) |
Oct 15, 2018 | 54.50 | 54.69 | 54.11 | 54.30 | 19,750 | -0.23(-0.41%) |
Oct 12, 2018 | 55.02 | 55.18 | 53.80 | 54.53 | 207,673 | +0.38(+0.70%) |
Oct 11, 2018 | 55.09 | 55.50 | 53.85 | 54.15 | 702,742 | -1.25(-2.25%) |
Oct 10, 2018 | 57.09 | 57.09 | 55.39 | 55.40 | 65,940 | -1.71(-2.99%) |
Oct 09, 2018 | 56.94 | 57.32 | 56.72 | 57.10 | 58,778 | -0.06(-0.11%) |
Oct 08, 2018 | 57.15 | 57.18 | 56.64 | 57.17 | 28,607 | -0.07(-0.13%) |
Oct 05, 2018 | 57.57 | 57.79 | 56.98 | 57.24 | 46,248 | -0.20(-0.35%) |
Oct 04, 2018 | 56.97 | 57.73 | 56.90 | 57.44 | 91,871 | +0.54(+0.95%) |
Oct 03, 2018 | 56.57 | 57.17 | 56.49 | 56.90 | 41,272 | +0.64(+1.14%) |
Oct 02, 2018 | 56.31 | 56.37 | 55.82 | 56.25 | 92,204 | -0.10(-0.18%) |
Oct 01, 2018 | 56.53 | 56.63 | 56.18 | 56.35 | 61,108 | +0.11(+0.19%) |
Sep 28, 2018 | 56.56 | 56.72 | 56.17 | 56.24 | 104,666 | -0.55(-0.97%) |
Sep 27, 2018 | 57.15 | 57.28 | 56.80 | 56.80 | 69,268 | -0.25(-0.44%) |
Sep 26, 2018 | 58.05 | 58.05 | 56.99 | 57.05 | 85,616 | -0.90(-1.55%) |
Sep 25, 2018 | 58.33 | 58.33 | 57.82 | 57.95 | 16,047 | -0.23(-0.40%) |
Sep 24, 2018 | 58.56 | 58.56 | 58.05 | 58.18 | 17,878 | -0.43(-0.73%) |
Sep 21, 2018 | 59.10 | 59.10 | 58.57 | 58.60 | 23,442 | -0.30(-0.50%) |
Sep 20, 2018 | 58.90 | 59.11 | 58.66 | 58.90 | 31,917 | +0.36(+0.62%) |
Sep 19, 2018 | 57.77 | 58.63 | 57.77 | 58.54 | 46,271 | +0.77(+1.32%) |
Sep 18, 2018 | 57.60 | 57.85 | 57.39 | 57.77 | 29,906 | +0.32(+0.56%) |
Sep 17, 2018 | 58.13 | 58.13 | 57.39 | 57.45 | 59,144 | -0.67(-1.15%) |
Sep 14, 2018 | 57.67 | 58.34 | 57.67 | 58.12 | 38,330 | +0.49(+0.84%) |
Sep 13, 2018 | 57.64 | 57.86 | 57.40 | 57.63 | 148,339 | +0.21(+0.36%) |
Sep 12, 2018 | 58.07 | 58.07 | 57.23 | 57.42 | 238,691 | -0.67(-1.16%) |
Sep 11, 2018 | 57.94 | 58.31 | 57.69 | 58.10 | 31,516 | +0.07(+0.12%) |
Sep 10, 2018 | 58.35 | 58.40 | 58.03 | 58.03 | 18,359 | -0.13(-0.22%) |
Sep 07, 2018 | 58.22 | 58.35 | 58.01 | 58.15 | 31,220 | +0.12(+0.20%) |
Sep 06, 2018 | 58.79 | 58.87 | 57.89 | 58.04 | 40,567 | -0.80(-1.36%) |
Sep 05, 2018 | 59.40 | 59.50 | 58.79 | 58.84 | 53,053 | -0.65(-1.09%) |
Sep 04, 2018 | 59.04 | 59.49 | 58.95 | 59.49 | 55,092 | +0.30(+0.50%) |
Aug 31, 2018 | 59.19 | 59.19 | 59.19 | 0 | +0.06(+0.11%) | |
Aug 30, 2018 | 59.19 | 59.31 | 59.04 | 59.13 | 62,076 | -0.31(-0.51%) |
Aug 29, 2018 | 59.42 | 59.58 | 59.13 | 59.43 | 211,949 | +0.10(+0.17%) |
Aug 28, 2018 | 59.51 | 59.73 | 59.31 | 59.33 | 67,076 | -0.04(-0.06%) |
Aug 27, 2018 | 58.61 | 59.64 | 58.61 | 59.37 | 90,424 | +0.85(+1.45%) |
Aug 24, 2018 | 58.33 | 58.65 | 58.32 | 58.52 | 80,327 | +0.31(+0.54%) |
Aug 23, 2018 | 58.50 | 58.59 | 58.12 | 58.21 | 24,603 | -0.35(-0.60%) |
Aug 22, 2018 | 58.13 | 58.68 | 58.13 | 58.56 | 25,537 | +0.22(+0.37%) |
Aug 21, 2018 | 58.21 | 58.68 | 58.00 | 58.34 | 80,211 | -0.41(-0.70%) |
Aug 20, 2018 | 58.65 | 58.91 | 58.64 | 58.76 | 697,214 | +0.21(+0.35%) |
Aug 17, 2018 | 58.39 | 58.63 | 58.25 | 58.55 | 22,553 | +0.15(+0.26%) |
Aug 16, 2018 | 58.23 | 58.68 | 58.22 | 58.40 | 23,977 | +0.52(+0.90%) |
Aug 15, 2018 | 57.82 | 58.14 | 57.64 | 57.87 | 54,768 | -0.31(-0.54%) |
Aug 14, 2018 | 57.68 | 58.25 | 57.68 | 58.19 | 21,800 | +0.65(+1.13%) |
Aug 13, 2018 | 58.13 | 58.23 | 57.54 | 57.54 | 17,955 | -0.50(-0.85%) |
Aug 10, 2018 | 57.94 | 58.15 | 57.67 | 58.04 | 35,219 | -0.38(-0.65%) |
Aug 09, 2018 | 58.55 | 58.75 | 58.41 | 58.41 | 31,251 | -0.11(-0.18%) |
Aug 08, 2018 | 58.72 | 58.72 | 58.49 | 58.52 | 24,600 | -0.22(-0.37%) |
Aug 07, 2018 | 58.56 | 59.26 | 58.56 | 58.74 | 161,722 | +0.37(+0.63%) |
Aug 06, 2018 | 58.30 | 58.48 | 58.16 | 58.37 | 277,406 | +0.09(+0.15%) |
Aug 03, 2018 | 58.46 | 58.52 | 58.13 | 58.28 | 16,221 | -0.07(-0.12%) |
Aug 02, 2018 | 58.25 | 58.54 | 58.06 | 58.35 | 41,393 | -0.37(-0.63%) |