Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.57 | 54.86 | 54.54 | 54.86 | 1,380 | +1.21(+2.25%) |
Oct 30, 2018 | 53.28 | 53.73 | 53.18 | 53.66 | 21,009 | +0.57(+1.07%) |
Oct 29, 2018 | 54.07 | 54.07 | 52.47 | 53.09 | 7,449 | -0.29(-0.55%) |
Oct 26, 2018 | 53.38 | 53.77 | 52.82 | 53.39 | 14,123 | -0.99(-1.83%) |
Oct 25, 2018 | 53.89 | 54.70 | 53.89 | 54.38 | 17,852 | +0.95(+1.77%) |
Oct 24, 2018 | 55.18 | 55.18 | 53.43 | 53.43 | 12,685 | -1.68(-3.04%) |
Oct 23, 2018 | 54.63 | 55.36 | 54.26 | 55.11 | 8,985 | -0.29(-0.53%) |
Oct 22, 2018 | 55.86 | 55.86 | 55.33 | 55.40 | 2,259 | -0.29(-0.51%) |
Oct 19, 2018 | 55.92 | 56.14 | 55.50 | 55.69 | 8,908 | -0.03(-0.05%) |
Oct 18, 2018 | 56.30 | 56.30 | 55.56 | 55.71 | 2,833 | -0.69(-1.22%) |
Oct 17, 2018 | 56.63 | 56.63 | 56.24 | 56.40 | 10,209 | -0.17(-0.30%) |
Oct 16, 2018 | 55.77 | 56.58 | 55.77 | 56.57 | 38,658 | +1.20(+2.16%) |
Oct 15, 2018 | 55.70 | 55.70 | 55.37 | 55.37 | 4,177 | -0.36(-0.64%) |
Oct 12, 2018 | 55.78 | 55.78 | 55.16 | 55.73 | 11,733 | +0.68(+1.24%) |
Oct 11, 2018 | 55.98 | 56.25 | 54.79 | 55.05 | 31,280 | -1.44(-2.55%) |
Oct 10, 2018 | 57.36 | 57.46 | 56.49 | 56.49 | 19,384 | -1.62(-2.78%) |
Oct 09, 2018 | 58.03 | 58.11 | 58.03 | 58.11 | 3,596 | -0.01(-0.01%) |
Oct 08, 2018 | 57.99 | 58.19 | 57.72 | 58.12 | 11,575 | -0.08(-0.14%) |
Oct 05, 2018 | 58.69 | 58.69 | 57.92 | 58.20 | 14,015 | -0.33(-0.57%) |
Oct 04, 2018 | 59.04 | 59.04 | 58.21 | 58.53 | 15,920 | -0.52(-0.87%) |
Oct 03, 2018 | 59.09 | 59.29 | 58.99 | 59.05 | 11,931 | -0.04(-0.06%) |
Oct 02, 2018 | 59.07 | 59.15 | 58.99 | 59.08 | 35,427 | +0.12(+0.21%) |
Oct 01, 2018 | 59.28 | 59.31 | 58.95 | 58.96 | 27,620 | +0.08(+0.13%) |
Sep 28, 2018 | 58.71 | 58.93 | 58.71 | 58.88 | 5,758 | -0.06(-0.11%) |
Sep 27, 2018 | 58.76 | 59.07 | 58.76 | 58.95 | 22,149 | +0.30(+0.52%) |
Sep 26, 2018 | 59.02 | 59.09 | 58.64 | 58.64 | 15,663 | -0.20(-0.34%) |
Sep 25, 2018 | 59.02 | 59.02 | 58.84 | 58.84 | 3,727 | -0.14(-0.24%) |
Sep 24, 2018 | 58.85 | 58.98 | 58.85 | 58.98 | 15,068 | -0.19(-0.33%) |
Sep 21, 2018 | 59.39 | 59.39 | 59.17 | 59.17 | 2,508 | -0.09(-0.15%) |
Sep 20, 2018 | 59.05 | 59.27 | 59.05 | 59.27 | 8,442 | +0.62(+1.06%) |
Sep 19, 2018 | 58.70 | 58.72 | 58.62 | 58.64 | 10,679 | -0.01(-0.02%) |
Sep 18, 2018 | 58.56 | 58.75 | 58.55 | 58.65 | 13,615 | +0.31(+0.53%) |
Sep 17, 2018 | 58.78 | 58.78 | 58.34 | 58.34 | 11,652 | -0.37(-0.62%) |
Sep 14, 2018 | 58.69 | 58.76 | 58.57 | 58.71 | 11,341 | +0.09(+0.16%) |
Sep 13, 2018 | 58.69 | 58.69 | 58.59 | 58.61 | 4,972 | +0.29(+0.50%) |
Sep 12, 2018 | 58.39 | 58.39 | 58.15 | 58.32 | 5,528 | -0.01(-0.02%) |
Sep 11, 2018 | 58.12 | 58.37 | 58.12 | 58.33 | 13,450 | +0.18(+0.32%) |
Sep 10, 2018 | 58.31 | 58.31 | 58.06 | 58.15 | 12,579 | +0.22(+0.38%) |
Sep 07, 2018 | 57.97 | 58.14 | 57.84 | 57.93 | 12,322 | -0.24(-0.41%) |
Sep 06, 2018 | 58.39 | 58.39 | 57.98 | 58.17 | 5,492 | -0.15(-0.26%) |
Sep 05, 2018 | 58.28 | 58.32 | 58.13 | 58.32 | 5,965 | -0.18(-0.31%) |
Sep 04, 2018 | 58.58 | 58.58 | 58.28 | 58.50 | 16,666 | +0.06(+0.11%) |
Aug 31, 2018 | 58.44 | 58.44 | 58.44 | 0 | -0.13(-0.22%) | |
Aug 30, 2018 | 58.71 | 58.77 | 58.48 | 58.57 | 4,570 | -0.26(-0.44%) |
Aug 29, 2018 | 58.62 | 58.86 | 58.53 | 58.83 | 8,894 | +0.35(+0.60%) |
Aug 28, 2018 | 58.53 | 58.53 | 58.41 | 58.48 | 13,030 | +0.03(+0.05%) |
Aug 27, 2018 | 58.14 | 58.48 | 58.14 | 58.45 | 11,039 | +0.47(+0.81%) |
Aug 24, 2018 | 57.91 | 58.02 | 57.91 | 57.98 | 13,522 | +0.32(+0.55%) |
Aug 23, 2018 | 57.75 | 57.75 | 57.60 | 57.66 | 12,149 | -0.04(-0.07%) |
Aug 22, 2018 | 57.57 | 57.76 | 57.57 | 57.71 | 13,636 | -0.08(-0.14%) |
Aug 21, 2018 | 57.73 | 57.90 | 57.73 | 57.79 | 24,584 | +0.21(+0.37%) |
Aug 20, 2018 | 57.62 | 57.62 | 57.43 | 57.58 | 2,137 | +0.15(+0.26%) |
Aug 17, 2018 | 57.17 | 57.51 | 57.17 | 57.43 | 11,014 | +0.24(+0.42%) |
Aug 16, 2018 | 57.17 | 57.40 | 57.14 | 57.19 | 13,937 | +0.41(+0.73%) |
Aug 15, 2018 | 57.01 | 57.01 | 56.54 | 56.78 | 3,912 | -0.40(-0.69%) |
Aug 14, 2018 | 57.24 | 57.25 | 57.17 | 57.18 | 2,716 | +0.29(+0.52%) |
Aug 13, 2018 | 56.95 | 57.03 | 56.82 | 56.88 | 2,078 | -0.12(-0.21%) |
Aug 10, 2018 | 57.29 | 57.29 | 56.95 | 57.00 | 10,577 | -0.57(-0.99%) |
Aug 09, 2018 | 57.71 | 57.71 | 57.54 | 57.57 | 6,557 | -0.05(-0.09%) |
Aug 08, 2018 | 57.48 | 57.63 | 57.48 | 57.62 | 5,756 | -0.06(-0.11%) |
Aug 07, 2018 | 57.64 | 57.69 | 57.62 | 57.69 | 4,788 | +0.24(+0.42%) |
Aug 06, 2018 | 57.19 | 57.53 | 57.19 | 57.45 | 7,506 | +0.23(+0.40%) |
Aug 03, 2018 | 57.09 | 57.22 | 57.06 | 57.22 | 21,592 | +0.28(+0.49%) |
Aug 02, 2018 | 56.45 | 57.00 | 56.45 | 56.94 | 1,276 | +0.30(+0.53%) |