Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 56.68 | 56.70 | 56.13 | 56.15 | 25,932 | -0.23(-0.40%) |
Oct 30, 2018 | 55.71 | 56.47 | 55.71 | 56.37 | 17,400 | +0.74(+1.32%) |
Oct 29, 2018 | 55.63 | 56.26 | 55.33 | 55.64 | 21,026 | +0.38(+0.69%) |
Oct 26, 2018 | 55.83 | 55.83 | 54.95 | 55.26 | 33,045 | -0.76(-1.36%) |
Oct 25, 2018 | 55.81 | 56.40 | 55.56 | 56.02 | 16,961 | +0.40(+0.71%) |
Oct 24, 2018 | 56.43 | 56.50 | 55.62 | 55.62 | 15,952 | -0.96(-1.70%) |
Oct 23, 2018 | 56.24 | 56.82 | 55.90 | 56.58 | 24,290 | -0.13(-0.22%) |
Oct 22, 2018 | 57.13 | 57.21 | 56.62 | 56.71 | 17,420 | -0.32(-0.57%) |
Oct 19, 2018 | 56.83 | 57.28 | 56.83 | 57.03 | 11,416 | +0.26(+0.45%) |
Oct 18, 2018 | 56.96 | 57.30 | 56.59 | 56.77 | 11,128 | -0.27(-0.47%) |
Oct 17, 2018 | 56.88 | 57.20 | 56.61 | 57.04 | 17,615 | +0.01(+0.01%) |
Oct 16, 2018 | 56.40 | 57.07 | 56.35 | 57.03 | 19,770 | +0.82(+1.46%) |
Oct 15, 2018 | 56.13 | 56.60 | 56.13 | 56.21 | 13,418 | +0.08(+0.14%) |
Oct 12, 2018 | 56.36 | 56.36 | 55.68 | 56.13 | 25,687 | +0.15(+0.27%) |
Oct 11, 2018 | 57.38 | 57.38 | 55.70 | 55.97 | 39,934 | -1.48(-2.58%) |
Oct 10, 2018 | 58.46 | 58.65 | 57.46 | 57.46 | 19,002 | -1.16(-1.98%) |
Oct 09, 2018 | 58.66 | 58.75 | 58.43 | 58.62 | 19,478 | +0.02(+0.03%) |
Oct 08, 2018 | 58.21 | 58.67 | 58.21 | 58.60 | 18,224 | +0.35(+0.59%) |
Oct 05, 2018 | 58.34 | 58.44 | 58.09 | 58.25 | 22,957 | +0.04(+0.07%) |
Oct 04, 2018 | 58.25 | 58.27 | 57.98 | 58.21 | 33,495 | -0.12(-0.21%) |
Oct 03, 2018 | 58.64 | 58.75 | 58.26 | 58.34 | 18,214 | -0.11(-0.19%) |
Oct 02, 2018 | 58.27 | 58.58 | 58.27 | 58.44 | 25,235 | +0.27(+0.46%) |
Oct 01, 2018 | 58.35 | 58.44 | 58.17 | 58.17 | 25,119 | +0.02(+0.04%) |
Sep 28, 2018 | 57.86 | 58.19 | 57.86 | 58.15 | 27,424 | +0.29(+0.50%) |
Sep 27, 2018 | 57.76 | 58.21 | 57.76 | 57.86 | 38,595 | +0.14(+0.24%) |
Sep 26, 2018 | 58.16 | 58.24 | 57.72 | 57.72 | 28,960 | -0.33(-0.57%) |
Sep 25, 2018 | 58.43 | 58.43 | 58.00 | 58.05 | 70,428 | -0.32(-0.55%) |
Sep 24, 2018 | 58.74 | 58.74 | 58.35 | 58.38 | 12,124 | -0.52(-0.89%) |
Sep 21, 2018 | 58.84 | 58.95 | 58.82 | 58.90 | 9,848 | +0.18(+0.30%) |
Sep 20, 2018 | 58.42 | 58.74 | 58.42 | 58.72 | 15,380 | +0.40(+0.69%) |
Sep 19, 2018 | 58.50 | 58.62 | 58.25 | 58.32 | 14,012 | -0.30(-0.52%) |
Sep 18, 2018 | 58.60 | 58.72 | 58.46 | 58.62 | 30,346 | +0.14(+0.25%) |
Sep 17, 2018 | 58.52 | 58.69 | 58.44 | 58.48 | 12,262 | +0.08(+0.14%) |
Sep 14, 2018 | 58.43 | 58.51 | 58.20 | 58.40 | 11,967 | -0.11(-0.19%) |
Sep 13, 2018 | 58.33 | 58.51 | 58.30 | 58.51 | 19,788 | +0.26(+0.45%) |
Sep 12, 2018 | 58.26 | 58.36 | 58.22 | 58.25 | 11,528 | +0.24(+0.41%) |
Sep 11, 2018 | 57.93 | 58.16 | 57.87 | 58.01 | 26,013 | +0.01(+0.01%) |
Sep 10, 2018 | 58.08 | 58.36 | 58.00 | 58.00 | 14,098 | +0.11(+0.19%) |
Sep 07, 2018 | 58.02 | 58.02 | 57.80 | 57.89 | 14,335 | -0.22(-0.39%) |
Sep 06, 2018 | 58.22 | 58.32 | 58.05 | 58.11 | 35,802 | -0.11(-0.19%) |
Sep 05, 2018 | 57.66 | 58.22 | 57.66 | 58.22 | 13,000 | +0.43(+0.74%) |
Sep 04, 2018 | 58.00 | 58.02 | 57.69 | 57.80 | 12,599 | -0.18(-0.32%) |
Aug 31, 2018 | 57.98 | 57.98 | 57.98 | 0 | -0.14(-0.25%) | |
Aug 30, 2018 | 58.27 | 58.27 | 58.01 | 58.13 | 13,044 | -0.24(-0.41%) |
Aug 29, 2018 | 58.27 | 58.44 | 58.20 | 58.37 | 24,411 | +0.08(+0.14%) |
Aug 28, 2018 | 58.34 | 58.42 | 58.21 | 58.29 | 15,712 | -0.03(-0.06%) |
Aug 27, 2018 | 58.35 | 58.43 | 58.22 | 58.32 | 13,802 | +0.19(+0.33%) |
Aug 24, 2018 | 58.09 | 58.19 | 57.95 | 58.13 | 13,587 | +0.14(+0.25%) |
Aug 23, 2018 | 58.08 | 58.13 | 57.92 | 57.98 | 15,927 | -0.15(-0.25%) |
Aug 22, 2018 | 58.29 | 58.29 | 58.09 | 58.13 | 20,409 | -0.21(-0.37%) |
Aug 21, 2018 | 58.46 | 58.50 | 58.34 | 58.34 | 23,301 | -0.14(-0.23%) |
Aug 20, 2018 | 58.42 | 58.51 | 58.40 | 58.48 | 13,053 | +0.24(+0.41%) |
Aug 17, 2018 | 57.76 | 58.34 | 57.76 | 58.24 | 15,986 | +0.34(+0.59%) |
Aug 16, 2018 | 57.49 | 57.93 | 57.49 | 57.90 | 17,594 | +0.75(+1.32%) |
Aug 15, 2018 | 57.15 | 57.27 | 56.94 | 57.14 | 16,979 | -0.19(-0.33%) |
Aug 14, 2018 | 57.05 | 57.40 | 57.05 | 57.33 | 29,874 | +0.28(+0.49%) |
Aug 13, 2018 | 57.25 | 57.31 | 56.97 | 57.05 | 17,751 | -0.24(-0.41%) |
Aug 10, 2018 | 57.23 | 57.42 | 57.18 | 57.29 | 5,620 | -0.23(-0.40%) |
Aug 09, 2018 | 57.55 | 57.65 | 57.51 | 57.52 | 13,957 | -0.02(-0.03%) |
Aug 08, 2018 | 57.60 | 57.62 | 57.49 | 57.53 | 18,673 | -0.18(-0.32%) |
Aug 07, 2018 | 57.69 | 57.75 | 57.65 | 57.72 | 41,400 | +0.06(+0.10%) |
Aug 06, 2018 | 57.58 | 57.81 | 57.58 | 57.66 | 870,063 | +0.09(+0.15%) |
Aug 03, 2018 | 57.14 | 57.65 | 57.14 | 57.57 | 19,858 | +0.46(+0.81%) |
Aug 02, 2018 | 56.82 | 57.22 | 56.82 | 57.11 | 19,085 | +0.08(+0.14%) |