Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.10 | 50.62 | 50.10 | 50.18 | 364,957 | +0.57(+1.15%) |
Oct 30, 2018 | 48.76 | 49.64 | 48.76 | 49.61 | 419,209 | +0.85(+1.73%) |
Oct 29, 2018 | 49.67 | 49.96 | 48.14 | 48.76 | 333,943 | -0.29(-0.60%) |
Oct 26, 2018 | 49.14 | 49.65 | 48.51 | 49.06 | 663,308 | -0.87(-1.75%) |
Oct 25, 2018 | 49.42 | 50.21 | 49.21 | 49.93 | 412,245 | +0.83(+1.68%) |
Oct 24, 2018 | 50.60 | 50.65 | 49.08 | 49.10 | 381,526 | -1.53(-3.01%) |
Oct 23, 2018 | 50.12 | 50.86 | 49.70 | 50.63 | 685,493 | -0.28(-0.54%) |
Oct 22, 2018 | 51.12 | 51.14 | 50.72 | 50.90 | 184,300 | -0.08(-0.16%) |
Oct 19, 2018 | 51.31 | 51.58 | 50.90 | 50.99 | 255,553 | -0.21(-0.41%) |
Oct 18, 2018 | 51.69 | 51.81 | 50.92 | 51.20 | 244,608 | -0.65(-1.26%) |
Oct 17, 2018 | 51.90 | 52.00 | 51.43 | 51.85 | 475,470 | -0.05(-0.09%) |
Oct 16, 2018 | 51.18 | 51.97 | 51.11 | 51.90 | 362,643 | +1.07(+2.10%) |
Oct 15, 2018 | 50.99 | 51.25 | 50.77 | 50.83 | 332,071 | -0.24(-0.47%) |
Oct 12, 2018 | 51.19 | 51.26 | 50.44 | 51.07 | 711,612 | +0.73(+1.44%) |
Oct 11, 2018 | 51.17 | 51.46 | 50.07 | 50.34 | 469,656 | -1.02(-1.99%) |
Oct 10, 2018 | 52.88 | 52.88 | 51.31 | 51.36 | 436,926 | -1.67(-3.15%) |
Oct 09, 2018 | 53.02 | 53.29 | 52.97 | 53.04 | 312,566 | -0.10(-0.19%) |
Oct 08, 2018 | 53.05 | 53.25 | 52.72 | 53.14 | 263,749 | -0.06(-0.10%) |
Oct 05, 2018 | 53.51 | 53.66 | 52.89 | 53.19 | 202,680 | -0.32(-0.60%) |
Oct 04, 2018 | 53.93 | 53.98 | 53.18 | 53.51 | 382,646 | -0.52(-0.97%) |
Oct 03, 2018 | 54.19 | 54.29 | 53.96 | 54.04 | 164,664 | +0.03(+0.05%) |
Oct 02, 2018 | 54.08 | 54.19 | 53.96 | 54.01 | 258,858 | -0.08(-0.15%) |
Oct 01, 2018 | 54.26 | 54.35 | 53.97 | 54.09 | 157,135 | +0.09(+0.17%) |
Sep 28, 2018 | 53.90 | 54.12 | 53.90 | 54.00 | 293,522 | +0.05(+0.09%) |
Sep 27, 2018 | 53.94 | 54.21 | 53.93 | 53.96 | 156,542 | +0.09(+0.17%) |
Sep 26, 2018 | 54.05 | 54.29 | 53.82 | 53.86 | 183,034 | -0.15(-0.27%) |
Sep 25, 2018 | 54.14 | 54.14 | 53.97 | 54.01 | 189,344 | -0.03(-0.05%) |
Sep 24, 2018 | 54.09 | 54.11 | 53.94 | 54.04 | 257,387 | -0.20(-0.37%) |
Sep 21, 2018 | 54.41 | 54.42 | 54.18 | 54.24 | 231,373 | +0.00(+0.00%) |
Sep 20, 2018 | 54.04 | 54.29 | 54.03 | 54.24 | 127,631 | +0.44(+0.82%) |
Sep 19, 2018 | 53.89 | 53.95 | 53.77 | 53.80 | 304,400 | -0.06(-0.12%) |
Sep 18, 2018 | 53.61 | 54.00 | 53.61 | 53.86 | 497,663 | +0.27(+0.50%) |
Sep 17, 2018 | 53.93 | 53.93 | 53.55 | 53.60 | 178,499 | -0.33(-0.61%) |
Sep 14, 2018 | 53.96 | 54.00 | 53.78 | 53.93 | 154,904 | +0.02(+0.03%) |
Sep 13, 2018 | 53.82 | 53.94 | 53.77 | 53.91 | 193,218 | +0.27(+0.49%) |
Sep 12, 2018 | 53.60 | 53.68 | 53.43 | 53.64 | 228,253 | +0.03(+0.05%) |
Sep 11, 2018 | 53.33 | 53.70 | 53.29 | 53.62 | 176,569 | +0.16(+0.29%) |
Sep 10, 2018 | 53.51 | 53.55 | 53.41 | 53.46 | 122,596 | +0.15(+0.27%) |
Sep 07, 2018 | 53.27 | 53.54 | 53.16 | 53.31 | 171,072 | -0.16(-0.29%) |
Sep 06, 2018 | 53.42 | 53.64 | 53.27 | 53.47 | 150,932 | -0.11(-0.20%) |
Sep 05, 2018 | 53.67 | 53.67 | 53.33 | 53.58 | 226,455 | -0.16(-0.31%) |
Sep 04, 2018 | 53.70 | 53.79 | 53.54 | 53.74 | 205,437 | -0.04(-0.07%) |
Aug 31, 2018 | 53.78 | 53.78 | 53.78 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 53.85 | 53.92 | 53.63 | 53.73 | 287,690 | -0.24(-0.44%) |
Aug 29, 2018 | 53.72 | 53.99 | 53.68 | 53.96 | 252,294 | +0.30(+0.56%) |
Aug 28, 2018 | 53.73 | 53.79 | 53.55 | 53.66 | 302,944 | -0.01(-0.02%) |
Aug 27, 2018 | 53.57 | 53.71 | 53.56 | 53.67 | 384,519 | +0.31(+0.58%) |
Aug 24, 2018 | 53.15 | 53.37 | 53.12 | 53.36 | 143,215 | +0.35(+0.66%) |
Aug 23, 2018 | 53.01 | 53.19 | 52.94 | 53.01 | 821,235 | +0.00(+0.00%) |
Aug 22, 2018 | 52.96 | 53.14 | 52.94 | 53.01 | 153,791 | -0.04(-0.07%) |
Aug 21, 2018 | 53.02 | 53.20 | 53.00 | 53.05 | 197,262 | +0.11(+0.21%) |
Aug 20, 2018 | 52.87 | 52.99 | 52.79 | 52.94 | 297,761 | +0.18(+0.35%) |
Aug 17, 2018 | 52.50 | 52.86 | 52.45 | 52.75 | 208,760 | +0.16(+0.30%) |
Aug 16, 2018 | 52.50 | 52.77 | 52.50 | 52.60 | 132,714 | +0.40(+0.77%) |
Aug 15, 2018 | 52.31 | 52.31 | 51.91 | 52.20 | 254,663 | -0.37(-0.70%) |
Aug 14, 2018 | 52.34 | 52.62 | 52.28 | 52.56 | 354,748 | +0.36(+0.68%) |
Aug 13, 2018 | 52.43 | 52.57 | 52.15 | 52.21 | 153,407 | -0.18(-0.35%) |
Aug 10, 2018 | 52.50 | 52.56 | 52.26 | 52.39 | 166,593 | -0.31(-0.59%) |
Aug 09, 2018 | 52.78 | 52.86 | 52.67 | 52.70 | 2,699,703 | -0.05(-0.09%) |
Aug 08, 2018 | 52.71 | 52.82 | 52.63 | 52.75 | 1,095,307 | +0.03(+0.05%) |
Aug 07, 2018 | 52.67 | 52.77 | 52.64 | 52.72 | 151,119 | +0.17(+0.33%) |
Aug 06, 2018 | 52.31 | 52.56 | 52.12 | 52.54 | 307,196 | +0.21(+0.40%) |
Aug 03, 2018 | 52.18 | 52.34 | 52.12 | 52.33 | 199,693 | +0.21(+0.40%) |
Aug 02, 2018 | 51.50 | 52.16 | 51.50 | 52.12 | 214,616 | +0.33(+0.64%) |