Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.90 | 53.22 | 51.42 | 51.47 | 377,068 | -0.90(-1.71%) |
Oct 30, 2018 | 50.00 | 52.48 | 50.00 | 52.37 | 412,327 | +2.39(+4.78%) |
Oct 29, 2018 | 52.12 | 52.17 | 49.33 | 49.98 | 523,333 | -1.48(-2.88%) |
Oct 26, 2018 | 50.34 | 53.33 | 49.26 | 51.46 | 1,038,348 | +3.05(+6.30%) |
Oct 25, 2018 | 47.05 | 48.90 | 46.99 | 48.41 | 376,491 | +1.35(+2.86%) |
Oct 24, 2018 | 49.07 | 49.37 | 46.94 | 47.07 | 422,281 | -2.06(-4.19%) |
Oct 23, 2018 | 49.29 | 49.74 | 48.88 | 49.13 | 224,225 | -0.85(-1.69%) |
Oct 22, 2018 | 50.40 | 51.00 | 49.91 | 49.97 | 292,383 | -0.08(-0.15%) |
Oct 19, 2018 | 49.95 | 50.64 | 49.86 | 50.05 | 195,846 | +0.07(+0.13%) |
Oct 18, 2018 | 50.60 | 51.06 | 49.91 | 49.98 | 265,688 | -0.66(-1.31%) |
Oct 17, 2018 | 51.45 | 51.58 | 50.39 | 50.65 | 418,332 | -1.00(-1.94%) |
Oct 16, 2018 | 50.34 | 51.75 | 49.83 | 51.65 | 230,453 | +1.67(+3.33%) |
Oct 15, 2018 | 49.78 | 50.35 | 49.68 | 49.98 | 568,792 | +0.18(+0.37%) |
Oct 12, 2018 | 51.14 | 51.20 | 49.35 | 49.80 | 457,563 | -0.88(-1.73%) |
Oct 11, 2018 | 50.64 | 51.78 | 50.06 | 50.68 | 526,373 | -0.50(-0.98%) |
Oct 10, 2018 | 52.22 | 52.57 | 51.03 | 51.18 | 337,491 | -1.03(-1.97%) |
Oct 09, 2018 | 51.81 | 52.51 | 51.78 | 52.21 | 444,388 | +0.24(+0.46%) |
Oct 08, 2018 | 52.41 | 52.61 | 51.60 | 51.96 | 337,103 | -0.54(-1.03%) |
Oct 05, 2018 | 52.91 | 53.32 | 52.16 | 52.50 | 310,756 | -0.36(-0.67%) |
Oct 04, 2018 | 53.44 | 53.55 | 52.33 | 52.86 | 160,095 | -0.83(-1.54%) |
Oct 03, 2018 | 53.32 | 53.75 | 52.99 | 53.69 | 222,902 | +0.46(+0.87%) |
Oct 02, 2018 | 53.42 | 53.96 | 52.99 | 53.23 | 272,763 | -0.04(-0.07%) |
Oct 01, 2018 | 54.53 | 54.53 | 52.81 | 53.26 | 340,138 | -1.02(-1.88%) |
Sep 28, 2018 | 53.18 | 54.38 | 53.18 | 54.28 | 287,171 | +1.06(+1.99%) |
Sep 27, 2018 | 52.79 | 53.88 | 52.79 | 53.23 | 248,885 | +0.53(+1.00%) |
Sep 26, 2018 | 53.42 | 53.66 | 52.70 | 52.70 | 300,141 | -0.72(-1.35%) |
Sep 25, 2018 | 52.74 | 53.76 | 52.70 | 53.42 | 466,416 | +0.82(+1.56%) |
Sep 24, 2018 | 52.36 | 52.84 | 52.22 | 52.60 | 419,540 | +0.19(+0.37%) |
Sep 21, 2018 | 52.60 | 53.18 | 52.26 | 52.41 | 529,564 | -0.14(-0.27%) |
Sep 20, 2018 | 52.22 | 52.94 | 52.07 | 52.55 | 251,761 | +0.29(+0.55%) |
Sep 19, 2018 | 52.84 | 53.51 | 52.02 | 52.26 | 301,947 | -0.67(-1.27%) |
Sep 18, 2018 | 53.56 | 53.76 | 52.89 | 52.94 | 251,825 | -0.53(-0.99%) |
Sep 17, 2018 | 54.33 | 54.48 | 53.23 | 53.47 | 255,628 | -0.91(-1.68%) |
Sep 14, 2018 | 54.48 | 54.77 | 53.80 | 54.38 | 274,288 | -0.19(-0.35%) |
Sep 13, 2018 | 56.35 | 56.35 | 54.00 | 54.57 | 218,322 | -1.59(-2.83%) |
Sep 12, 2018 | 55.10 | 56.26 | 54.86 | 56.16 | 232,415 | +1.11(+2.01%) |
Sep 11, 2018 | 55.25 | 55.54 | 54.96 | 55.05 | 215,465 | -0.10(-0.17%) |
Sep 10, 2018 | 55.10 | 55.78 | 54.72 | 55.15 | 132,617 | +0.38(+0.70%) |
Sep 07, 2018 | 54.57 | 55.08 | 54.38 | 54.77 | 165,196 | +0.10(+0.18%) |
Sep 06, 2018 | 54.48 | 55.34 | 54.48 | 54.67 | 219,511 | +0.19(+0.35%) |
Sep 05, 2018 | 54.19 | 54.48 | 53.90 | 54.48 | 232,029 | +0.38(+0.71%) |
Sep 04, 2018 | 55.05 | 55.05 | 53.81 | 54.09 | 422,650 | -1.15(-2.09%) |
Aug 31, 2018 | 55.25 | 55.25 | 55.25 | 0 | +0.63(+1.15%) | |
Aug 30, 2018 | 54.33 | 54.77 | 54.24 | 54.62 | 303,337 | +0.24(+0.44%) |
Aug 29, 2018 | 54.33 | 54.53 | 54.00 | 54.38 | 289,531 | +0.24(+0.44%) |
Aug 28, 2018 | 54.67 | 54.67 | 53.95 | 54.14 | 281,834 | -0.34(-0.62%) |
Aug 27, 2018 | 54.96 | 55.30 | 54.24 | 54.48 | 159,274 | -0.19(-0.35%) |
Aug 24, 2018 | 55.05 | 55.34 | 54.28 | 54.67 | 545,044 | -0.14(-0.26%) |
Aug 23, 2018 | 54.72 | 55.01 | 54.43 | 54.81 | 220,775 | +0.00(+0.00%) |
Aug 22, 2018 | 55.01 | 55.20 | 54.38 | 54.81 | 588,001 | -0.29(-0.52%) |
Aug 21, 2018 | 54.57 | 55.44 | 54.57 | 55.10 | 521,256 | +0.77(+1.42%) |
Aug 20, 2018 | 53.90 | 54.43 | 53.66 | 54.33 | 281,064 | +0.58(+1.07%) |
Aug 17, 2018 | 53.23 | 54.38 | 53.13 | 53.76 | 698,916 | +0.29(+0.54%) |
Aug 16, 2018 | 53.51 | 53.80 | 53.27 | 53.47 | 187,646 | +0.14(+0.27%) |
Aug 15, 2018 | 53.51 | 54.04 | 53.15 | 53.32 | 597,732 | -0.38(-0.72%) |
Aug 14, 2018 | 52.99 | 53.95 | 52.89 | 53.71 | 614,629 | +0.91(+1.73%) |
Aug 13, 2018 | 53.32 | 53.32 | 52.26 | 52.79 | 367,419 | -0.43(-0.81%) |
Aug 10, 2018 | 53.32 | 53.80 | 53.03 | 53.23 | 178,183 | -0.40(-0.74%) |
Aug 09, 2018 | 53.72 | 53.87 | 53.48 | 53.63 | 180,895 | +0.05(+0.09%) |
Aug 08, 2018 | 53.38 | 54.01 | 52.90 | 53.58 | 289,398 | +0.10(+0.18%) |
Aug 07, 2018 | 53.77 | 53.82 | 53.38 | 53.48 | 248,333 | -0.05(-0.09%) |
Aug 06, 2018 | 53.67 | 54.01 | 53.43 | 53.53 | 323,912 | +0.43(+0.81%) |
Aug 03, 2018 | 53.00 | 53.14 | 52.81 | 53.10 | 277,100 | +0.29(+0.55%) |
Aug 02, 2018 | 52.86 | 53.29 | 52.66 | 52.81 | 665,102 | -0.34(-0.63%) |