Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.44 | 57.03 | 55.89 | 56.62 | 816,545 | +0.54(+0.96%) |
Oct 30, 2018 | 55.23 | 56.11 | 55.18 | 56.09 | 1,080,494 | +0.95(+1.72%) |
Oct 29, 2018 | 55.88 | 56.17 | 54.79 | 55.14 | 1,092,762 | -0.37(-0.66%) |
Oct 26, 2018 | 55.23 | 56.07 | 54.89 | 55.50 | 594,898 | -0.29(-0.51%) |
Oct 25, 2018 | 55.48 | 56.12 | 55.33 | 55.79 | 747,555 | +0.65(+1.18%) |
Oct 24, 2018 | 56.27 | 57.01 | 55.09 | 55.14 | 681,717 | -1.15(-2.04%) |
Oct 23, 2018 | 55.97 | 56.64 | 55.26 | 56.28 | 684,915 | -0.37(-0.65%) |
Oct 22, 2018 | 56.90 | 57.11 | 56.44 | 56.65 | 415,212 | -0.12(-0.20%) |
Oct 19, 2018 | 56.67 | 57.28 | 56.60 | 56.77 | 564,840 | +0.12(+0.21%) |
Oct 18, 2018 | 56.41 | 57.01 | 56.19 | 56.65 | 961,361 | +0.10(+0.18%) |
Oct 17, 2018 | 56.54 | 56.88 | 56.05 | 56.55 | 828,719 | -0.00(-0.01%) |
Oct 16, 2018 | 55.63 | 56.57 | 55.16 | 56.55 | 1,027,126 | +1.25(+2.27%) |
Oct 15, 2018 | 54.93 | 55.70 | 54.47 | 55.30 | 1,223,054 | +0.35(+0.64%) |
Oct 12, 2018 | 55.05 | 55.60 | 54.14 | 54.95 | 1,421,431 | +0.31(+0.57%) |
Oct 11, 2018 | 56.12 | 56.24 | 54.32 | 54.64 | 1,945,386 | -1.63(-2.89%) |
Oct 10, 2018 | 56.22 | 56.69 | 56.08 | 56.27 | 1,567,860 | -0.11(-0.19%) |
Oct 09, 2018 | 56.80 | 57.22 | 56.16 | 56.37 | 1,091,228 | -0.55(-0.97%) |
Oct 08, 2018 | 57.98 | 57.98 | 56.30 | 56.93 | 899,950 | -1.28(-2.20%) |
Oct 05, 2018 | 58.40 | 58.76 | 58.10 | 58.21 | 760,048 | -0.21(-0.35%) |
Oct 04, 2018 | 58.45 | 58.49 | 57.92 | 58.41 | 1,111,114 | -0.13(-0.21%) |
Oct 03, 2018 | 58.44 | 58.65 | 58.13 | 58.54 | 1,096,065 | +0.30(+0.51%) |
Oct 02, 2018 | 58.57 | 58.67 | 57.14 | 58.24 | 1,479,637 | -0.48(-0.82%) |
Oct 01, 2018 | 59.31 | 59.43 | 58.59 | 58.73 | 1,491,183 | -0.32(-0.55%) |
Sep 28, 2018 | 58.87 | 59.34 | 58.63 | 59.05 | 817,706 | +0.01(+0.02%) |
Sep 27, 2018 | 58.82 | 59.35 | 58.48 | 59.04 | 988,999 | +0.36(+0.61%) |
Sep 26, 2018 | 59.31 | 59.55 | 58.65 | 58.68 | 1,017,666 | -0.55(-0.93%) |
Sep 25, 2018 | 59.16 | 59.49 | 59.00 | 59.23 | 497,910 | +0.04(+0.06%) |
Sep 24, 2018 | 58.94 | 59.28 | 58.38 | 59.20 | 679,219 | +0.08(+0.14%) |
Sep 21, 2018 | 59.08 | 59.22 | 58.83 | 59.12 | 617,580 | +0.14(+0.24%) |
Sep 20, 2018 | 58.98 | 59.10 | 58.73 | 58.98 | 682,206 | +0.15(+0.26%) |
Sep 19, 2018 | 59.62 | 59.62 | 58.69 | 58.82 | 779,081 | -0.21(-0.35%) |
Sep 18, 2018 | 58.54 | 59.21 | 58.29 | 59.03 | 745,116 | +0.43(+0.73%) |
Sep 17, 2018 | 59.18 | 59.35 | 58.54 | 58.60 | 1,479,947 | -0.42(-0.71%) |
Sep 14, 2018 | 59.07 | 59.27 | 58.80 | 59.02 | 432,844 | +0.06(+0.11%) |
Sep 13, 2018 | 58.55 | 59.02 | 58.41 | 58.96 | 694,615 | +0.59(+1.01%) |
Sep 12, 2018 | 58.01 | 58.66 | 57.83 | 58.37 | 727,767 | +0.35(+0.60%) |
Sep 11, 2018 | 57.70 | 58.07 | 57.52 | 58.02 | 968,696 | +0.20(+0.35%) |
Sep 10, 2018 | 57.71 | 57.96 | 57.59 | 57.82 | 845,194 | +0.15(+0.26%) |
Sep 07, 2018 | 57.68 | 57.91 | 57.28 | 57.66 | 896,647 | -0.02(-0.03%) |
Sep 06, 2018 | 57.92 | 58.14 | 57.59 | 57.68 | 1,122,727 | -0.29(-0.51%) |
Sep 05, 2018 | 58.06 | 58.28 | 57.91 | 57.98 | 811,298 | -0.17(-0.29%) |
Sep 04, 2018 | 58.28 | 58.37 | 57.90 | 58.15 | 932,119 | -0.05(-0.09%) |
Aug 31, 2018 | 58.20 | 58.20 | 58.20 | 0 | -0.08(-0.14%) | |
Aug 30, 2018 | 58.26 | 58.53 | 58.10 | 58.28 | 902,472 | +0.07(+0.12%) |
Aug 29, 2018 | 58.07 | 58.47 | 58.07 | 58.21 | 553,358 | +0.04(+0.08%) |
Aug 28, 2018 | 58.32 | 58.77 | 57.77 | 58.16 | 674,934 | -0.17(-0.29%) |
Aug 27, 2018 | 58.27 | 58.47 | 58.15 | 58.33 | 476,446 | +0.36(+0.62%) |
Aug 24, 2018 | 57.89 | 58.36 | 56.88 | 57.98 | 526,390 | +0.08(+0.14%) |
Aug 23, 2018 | 57.82 | 58.11 | 57.73 | 57.90 | 392,695 | +0.04(+0.08%) |
Aug 22, 2018 | 57.72 | 57.93 | 57.68 | 57.85 | 446,660 | +0.10(+0.17%) |
Aug 21, 2018 | 57.93 | 58.25 | 57.49 | 57.75 | 933,575 | -0.28(-0.48%) |
Aug 20, 2018 | 58.50 | 58.57 | 57.93 | 58.03 | 542,483 | -0.28(-0.47%) |
Aug 17, 2018 | 57.56 | 58.39 | 57.56 | 58.31 | 848,416 | +0.71(+1.24%) |
Aug 16, 2018 | 57.76 | 58.05 | 57.50 | 57.59 | 590,825 | +0.13(+0.23%) |
Aug 15, 2018 | 57.56 | 57.91 | 57.34 | 57.46 | 689,269 | -0.31(-0.54%) |
Aug 14, 2018 | 57.42 | 57.91 | 57.34 | 57.77 | 758,059 | +0.31(+0.54%) |
Aug 13, 2018 | 57.71 | 57.97 | 57.41 | 57.46 | 685,032 | -0.16(-0.28%) |
Aug 10, 2018 | 57.41 | 57.76 | 56.93 | 57.62 | 1,025,188 | +0.04(+0.08%) |
Aug 09, 2018 | 57.70 | 58.05 | 57.40 | 57.58 | 730,619 | +0.08(+0.14%) |
Aug 08, 2018 | 57.58 | 57.84 | 57.32 | 57.50 | 863,288 | -0.02(-0.03%) |
Aug 07, 2018 | 57.94 | 58.24 | 57.30 | 57.51 | 668,515 | -0.26(-0.45%) |
Aug 06, 2018 | 57.34 | 57.83 | 57.13 | 57.77 | 896,492 | +0.44(+0.76%) |
Aug 03, 2018 | 57.06 | 57.45 | 56.78 | 57.34 | 1,030,908 | +0.41(+0.72%) |
Aug 02, 2018 | 58.24 | 58.61 | 55.92 | 56.92 | 2,313,027 | -1.90(-3.23%) |