Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.68 | 54.94 | 54.38 | 54.38 | 39,281 | +0.92(+1.72%) |
Oct 30, 2018 | 53.35 | 53.61 | 53.14 | 53.46 | 33,201 | +0.75(+1.42%) |
Oct 29, 2018 | 52.53 | 53.30 | 52.42 | 52.71 | 42,928 | +0.62(+1.19%) |
Oct 26, 2018 | 51.95 | 52.47 | 50.87 | 52.09 | 108,700 | -0.44(-0.84%) |
Oct 25, 2018 | 52.18 | 52.75 | 52.07 | 52.53 | 59,677 | +0.39(+0.75%) |
Oct 24, 2018 | 52.47 | 52.82 | 52.05 | 52.14 | 52,470 | -0.34(-0.65%) |
Oct 23, 2018 | 51.36 | 52.54 | 51.28 | 52.48 | 114,750 | -0.99(-1.85%) |
Oct 22, 2018 | 53.62 | 53.81 | 53.38 | 53.47 | 63,777 | +0.50(+0.94%) |
Oct 19, 2018 | 52.69 | 53.08 | 52.68 | 52.97 | 82,800 | -0.17(-0.32%) |
Oct 18, 2018 | 53.27 | 53.47 | 52.47 | 53.14 | 102,118 | -0.12(-0.23%) |
Oct 17, 2018 | 53.09 | 53.44 | 52.54 | 53.26 | 147,269 | +0.09(+0.17%) |
Oct 16, 2018 | 52.33 | 53.19 | 52.21 | 53.17 | 89,724 | +0.12(+0.23%) |
Oct 15, 2018 | 52.90 | 53.11 | 52.35 | 53.05 | 77,537 | -0.99(-1.83%) |
Oct 12, 2018 | 53.60 | 54.24 | 53.42 | 54.04 | 102,700 | +0.65(+1.22%) |
Oct 11, 2018 | 55.75 | 55.90 | 52.97 | 53.39 | 223,223 | -4.36(-7.55%) |
Oct 10, 2018 | 58.47 | 58.76 | 57.73 | 57.75 | 60,652 | -0.45(-0.77%) |
Oct 09, 2018 | 58.58 | 59.13 | 58.18 | 58.20 | 70,398 | -0.19(-0.33%) |
Oct 08, 2018 | 58.77 | 59.29 | 58.36 | 58.39 | 73,772 | +2.04(+3.62%) |
Oct 05, 2018 | 56.39 | 56.74 | 55.95 | 56.35 | 91,600 | -0.54(-0.95%) |
Oct 04, 2018 | 56.36 | 57.22 | 55.93 | 56.89 | 163,187 | -0.11(-0.19%) |
Oct 03, 2018 | 56.30 | 57.20 | 56.10 | 57.00 | 102,652 | +0.67(+1.19%) |
Oct 02, 2018 | 56.55 | 56.70 | 55.58 | 56.33 | 147,408 | -2.03(-3.48%) |
Oct 01, 2018 | 58.64 | 59.03 | 58.32 | 58.36 | 46,323 | +0.31(+0.53%) |
Sep 28, 2018 | 59.04 | 59.15 | 57.73 | 58.05 | 119,500 | -1.14(-1.93%) |
Sep 27, 2018 | 59.15 | 59.50 | 58.68 | 59.19 | 101,246 | +1.56(+2.71%) |
Sep 26, 2018 | 57.51 | 58.18 | 56.84 | 57.63 | 236,163 | +0.94(+1.66%) |
Sep 25, 2018 | 56.57 | 56.75 | 56.38 | 56.69 | 28,532 | -0.30(-0.52%) |
Sep 24, 2018 | 56.50 | 57.02 | 56.25 | 56.98 | 32,155 | -0.01(-0.01%) |
Sep 21, 2018 | 57.84 | 57.89 | 56.70 | 56.99 | 65,500 | +1.21(+2.17%) |
Sep 20, 2018 | 55.85 | 56.37 | 55.68 | 55.78 | 42,201 | -0.53(-0.94%) |
Sep 19, 2018 | 56.28 | 56.66 | 55.99 | 56.31 | 46,352 | -0.76(-1.32%) |
Sep 18, 2018 | 56.50 | 57.18 | 56.33 | 57.07 | 42,068 | +0.35(+0.61%) |
Sep 17, 2018 | 56.75 | 56.82 | 56.11 | 56.72 | 29,698 | -0.93(-1.61%) |
Sep 14, 2018 | 56.49 | 57.71 | 56.35 | 57.65 | 88,700 | +1.11(+1.96%) |
Sep 13, 2018 | 55.07 | 56.74 | 54.99 | 56.54 | 115,728 | +0.69(+1.23%) |
Sep 12, 2018 | 57.46 | 57.55 | 55.55 | 55.85 | 106,270 | -1.48(-2.58%) |
Sep 11, 2018 | 58.21 | 58.53 | 57.09 | 57.33 | 120,038 | -0.08(-0.14%) |
Sep 10, 2018 | 57.23 | 57.59 | 56.97 | 57.41 | 53,619 | +0.13(+0.23%) |
Sep 07, 2018 | 57.16 | 57.63 | 56.82 | 57.28 | 50,800 | +0.50(+0.88%) |
Sep 06, 2018 | 56.25 | 57.17 | 55.72 | 56.78 | 81,848 | -0.35(-0.61%) |
Sep 05, 2018 | 57.01 | 57.38 | 56.99 | 57.13 | 73,414 | -0.55(-0.95%) |
Sep 04, 2018 | 57.97 | 58.17 | 57.55 | 57.68 | 77,674 | +0.90(+1.59%) |
Aug 31, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.18(+0.32%) | |
Aug 30, 2018 | 56.21 | 57.15 | 56.21 | 56.60 | 125,658 | +0.87(+1.56%) |
Aug 29, 2018 | 55.80 | 56.22 | 55.73 | 55.73 | 44,786 | -0.73(-1.29%) |
Aug 28, 2018 | 54.98 | 56.61 | 54.79 | 56.46 | 153,508 | +1.28(+2.32%) |
Aug 27, 2018 | 55.81 | 55.81 | 54.89 | 55.18 | 162,827 | -0.63(-1.13%) |
Aug 24, 2018 | 57.17 | 57.22 | 55.37 | 55.81 | 183,400 | -3.00(-5.10%) |
Aug 23, 2018 | 58.08 | 59.09 | 57.83 | 58.81 | 89,142 | +1.65(+2.89%) |
Aug 22, 2018 | 56.97 | 57.45 | 56.83 | 57.16 | 98,890 | -0.35(-0.61%) |
Aug 21, 2018 | 57.90 | 58.44 | 57.43 | 57.51 | 62,951 | -0.53(-0.91%) |
Aug 20, 2018 | 58.49 | 58.83 | 58.01 | 58.04 | 83,059 | -0.91(-1.54%) |
Aug 17, 2018 | 59.61 | 60.09 | 58.94 | 58.95 | 104,700 | -1.57(-2.59%) |
Aug 16, 2018 | 59.98 | 60.54 | 59.33 | 60.52 | 87,592 | +0.12(+0.20%) |
Aug 15, 2018 | 58.88 | 60.61 | 58.88 | 60.40 | 114,999 | +2.92(+5.08%) |
Aug 14, 2018 | 57.24 | 57.81 | 56.89 | 57.48 | 87,119 | -0.18(-0.31%) |
Aug 13, 2018 | 56.47 | 57.87 | 56.47 | 57.66 | 119,583 | +2.52(+4.57%) |
Aug 10, 2018 | 55.03 | 55.25 | 54.39 | 55.14 | 56,800 | +0.07(+0.13%) |
Aug 09, 2018 | 54.63 | 55.09 | 54.54 | 55.07 | 43,815 | +0.28(+0.51%) |
Aug 08, 2018 | 55.02 | 55.50 | 54.74 | 54.79 | 86,484 | -0.47(-0.85%) |
Aug 07, 2018 | 54.85 | 55.47 | 54.78 | 55.26 | 57,159 | -0.36(-0.65%) |
Aug 06, 2018 | 55.29 | 55.62 | 55.06 | 55.62 | 64,839 | +0.88(+1.61%) |
Aug 03, 2018 | 54.47 | 54.80 | 53.93 | 54.74 | 82,800 | -0.65(-1.17%) |
Aug 02, 2018 | 54.38 | 55.44 | 54.31 | 55.39 | 100,036 | +1.00(+1.84%) |