Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.02 | 49.41 | 48.02 | 48.20 | 44,181 | +0.52(+1.09%) |
Oct 30, 2018 | 48.08 | 48.49 | 47.16 | 47.68 | 42,053 | -0.41(-0.84%) |
Oct 29, 2018 | 49.30 | 49.30 | 47.27 | 48.08 | 46,259 | -0.87(-1.77%) |
Oct 26, 2018 | 49.93 | 49.93 | 48.08 | 48.95 | 52,142 | -1.04(-2.08%) |
Oct 25, 2018 | 50.51 | 50.57 | 49.70 | 49.99 | 77,578 | +0.35(+0.70%) |
Oct 24, 2018 | 52.25 | 52.25 | 49.60 | 49.64 | 58,898 | -2.55(-4.88%) |
Oct 23, 2018 | 52.13 | 52.42 | 50.69 | 52.19 | 41,482 | -0.58(-1.10%) |
Oct 22, 2018 | 53.69 | 53.69 | 52.54 | 52.77 | 23,087 | -0.75(-1.41%) |
Oct 19, 2018 | 53.69 | 54.04 | 53.29 | 53.52 | 20,964 | +0.17(+0.33%) |
Oct 18, 2018 | 53.23 | 54.16 | 52.85 | 53.35 | 18,699 | -0.17(-0.32%) |
Oct 17, 2018 | 53.98 | 54.16 | 52.77 | 53.52 | 22,605 | -0.52(-0.96%) |
Oct 16, 2018 | 53.40 | 54.62 | 53.40 | 54.04 | 27,859 | +0.66(+1.24%) |
Oct 15, 2018 | 52.87 | 53.49 | 52.58 | 53.38 | 36,983 | +0.40(+0.76%) |
Oct 12, 2018 | 53.09 | 53.67 | 51.78 | 52.98 | 41,912 | +0.29(+0.54%) |
Oct 11, 2018 | 53.55 | 53.93 | 52.52 | 52.69 | 38,061 | -1.37(-2.54%) |
Oct 10, 2018 | 55.44 | 55.44 | 54.07 | 54.07 | 25,667 | -1.49(-2.68%) |
Oct 09, 2018 | 54.41 | 55.67 | 54.35 | 55.55 | 26,692 | +0.97(+1.78%) |
Oct 08, 2018 | 54.18 | 55.10 | 54.11 | 54.58 | 20,803 | -0.11(-0.21%) |
Oct 05, 2018 | 54.93 | 55.50 | 54.35 | 54.70 | 19,837 | -0.34(-0.62%) |
Oct 04, 2018 | 55.96 | 55.96 | 54.93 | 55.04 | 22,401 | -0.80(-1.43%) |
Oct 03, 2018 | 55.21 | 56.07 | 55.21 | 55.84 | 17,952 | +0.46(+0.83%) |
Oct 02, 2018 | 55.61 | 55.78 | 55.10 | 55.38 | 25,034 | +0.23(+0.41%) |
Oct 01, 2018 | 54.41 | 55.38 | 54.35 | 55.15 | 51,139 | +1.26(+2.34%) |
Sep 28, 2018 | 53.38 | 54.01 | 53.09 | 53.90 | 27,580 | +0.34(+0.64%) |
Sep 27, 2018 | 52.41 | 53.55 | 52.41 | 53.55 | 21,175 | +1.14(+2.18%) |
Sep 26, 2018 | 53.27 | 53.49 | 52.35 | 52.41 | 44,774 | -1.03(-1.93%) |
Sep 25, 2018 | 54.24 | 54.24 | 53.04 | 53.44 | 46,566 | -0.86(-1.58%) |
Sep 24, 2018 | 55.10 | 55.35 | 54.21 | 54.30 | 30,210 | -0.69(-1.25%) |
Sep 21, 2018 | 55.38 | 55.50 | 54.93 | 54.98 | 31,792 | -0.46(-0.83%) |
Sep 20, 2018 | 55.61 | 55.67 | 55.21 | 55.44 | 15,055 | -0.23(-0.41%) |
Sep 19, 2018 | 55.67 | 55.78 | 55.33 | 55.67 | 28,343 | +0.00(+0.00%) |
Sep 18, 2018 | 55.73 | 55.96 | 55.44 | 55.67 | 14,282 | -0.09(-0.16%) |
Sep 17, 2018 | 55.99 | 56.04 | 55.65 | 55.76 | 26,306 | -0.23(-0.40%) |
Sep 14, 2018 | 56.10 | 56.10 | 55.17 | 55.99 | 24,519 | -0.11(-0.20%) |
Sep 13, 2018 | 56.16 | 56.55 | 55.93 | 56.10 | 21,852 | -0.23(-0.40%) |
Sep 12, 2018 | 56.61 | 56.61 | 55.93 | 56.33 | 33,102 | +0.00(+0.00%) |
Sep 11, 2018 | 55.53 | 56.33 | 55.36 | 56.33 | 29,596 | +0.62(+1.12%) |
Sep 10, 2018 | 55.08 | 55.70 | 55.08 | 55.70 | 17,885 | +0.74(+1.34%) |
Sep 07, 2018 | 55.48 | 55.48 | 54.68 | 54.97 | 28,546 | -0.57(-1.02%) |
Sep 06, 2018 | 55.70 | 56.04 | 55.25 | 55.53 | 27,498 | -0.17(-0.30%) |
Sep 05, 2018 | 55.59 | 55.70 | 54.97 | 55.70 | 18,351 | -0.17(-0.30%) |
Sep 04, 2018 | 54.97 | 55.87 | 54.91 | 55.87 | 38,468 | +0.79(+1.44%) |
Aug 31, 2018 | 55.08 | 55.08 | 55.08 | 0 | -0.34(-0.61%) | |
Aug 30, 2018 | 55.93 | 55.93 | 55.19 | 55.42 | 31,050 | -0.74(-1.31%) |
Aug 29, 2018 | 56.44 | 56.55 | 55.93 | 56.16 | 23,488 | -0.17(-0.30%) |
Aug 28, 2018 | 57.01 | 57.11 | 56.21 | 56.33 | 26,041 | -0.79(-1.39%) |
Aug 27, 2018 | 57.17 | 57.29 | 56.50 | 57.12 | 39,412 | +0.06(+0.10%) |
Aug 24, 2018 | 57.63 | 57.63 | 56.89 | 57.06 | 39,516 | +0.17(+0.30%) |
Aug 23, 2018 | 57.17 | 57.29 | 56.67 | 56.89 | 34,274 | -0.17(-0.30%) |
Aug 22, 2018 | 56.50 | 57.17 | 56.44 | 57.06 | 30,333 | +0.68(+1.20%) |
Aug 21, 2018 | 57.97 | 57.97 | 56.38 | 56.38 | 63,911 | -1.47(-2.54%) |
Aug 20, 2018 | 56.33 | 57.85 | 56.33 | 57.85 | 54,488 | +1.59(+2.82%) |
Aug 17, 2018 | 55.42 | 56.27 | 55.36 | 56.27 | 29,394 | +0.85(+1.53%) |
Aug 16, 2018 | 55.02 | 55.65 | 54.85 | 55.42 | 18,770 | +0.51(+0.93%) |
Aug 15, 2018 | 55.70 | 55.70 | 54.34 | 54.91 | 41,182 | -0.96(-1.72%) |
Aug 14, 2018 | 55.82 | 56.38 | 55.48 | 55.87 | 23,071 | +0.59(+1.07%) |
Aug 13, 2018 | 56.85 | 57.13 | 54.78 | 55.28 | 84,983 | -1.57(-2.76%) |
Aug 10, 2018 | 56.52 | 57.58 | 56.24 | 56.85 | 46,847 | +0.00(+0.00%) |
Aug 09, 2018 | 55.96 | 56.85 | 55.96 | 56.85 | 43,345 | +1.01(+1.81%) |
Aug 08, 2018 | 55.34 | 55.90 | 54.22 | 55.84 | 61,959 | +0.11(+0.20%) |
Aug 07, 2018 | 56.01 | 56.40 | 55.28 | 55.73 | 79,146 | +0.11(+0.20%) |
Aug 06, 2018 | 54.89 | 55.67 | 54.78 | 55.62 | 33,803 | +0.84(+1.53%) |
Aug 03, 2018 | 54.05 | 54.89 | 53.99 | 54.78 | 49,508 | +0.73(+1.35%) |
Aug 02, 2018 | 52.26 | 54.11 | 52.26 | 54.05 | 75,181 | +1.85(+3.54%) |