Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.20 | 53.50 | 53.20 | 53.50 | 190 | +0.20(+0.38%) |
Oct 30, 2018 | 54.65 | 54.65 | 53.20 | 53.30 | 50 | +0.00(+0.00%) |
Oct 29, 2018 | 55.00 | 55.00 | 53.20 | 53.30 | 552 | -1.00(-1.84%) |
Oct 26, 2018 | 54.00 | 54.30 | 53.40 | 54.30 | 170 | -0.50(-0.91%) |
Oct 25, 2018 | 54.00 | 54.80 | 53.40 | 54.80 | 421 | +1.30(+2.43%) |
Oct 24, 2018 | 54.50 | 54.80 | 53.50 | 53.50 | 497 | -0.90(-1.65%) |
Oct 23, 2018 | 54.30 | 54.40 | 54.30 | 54.40 | 60 | -0.60(-1.09%) |
Oct 22, 2018 | 56.50 | 56.50 | 54.30 | 55.00 | 1,853 | +1.30(+2.42%) |
Oct 19, 2018 | 54.00 | 54.20 | 53.70 | 53.70 | 1,370 | -0.40(-0.74%) |
Oct 18, 2018 | 55.33 | 55.33 | 54.10 | 54.10 | 34 | -0.30(-0.55%) |
Oct 17, 2018 | 55.95 | 55.95 | 54.40 | 54.40 | 54 | +0.40(+0.74%) |
Oct 16, 2018 | 53.40 | 54.70 | 53.40 | 54.00 | 636 | -2.30(-4.09%) |
Oct 15, 2018 | 53.86 | 56.30 | 53.86 | 56.30 | 93 | +0.80(+1.44%) |
Oct 12, 2018 | 55.60 | 55.60 | 54.00 | 55.50 | 190 | +1.70(+3.16%) |
Oct 11, 2018 | 54.60 | 55.70 | 53.70 | 53.80 | 438 | -0.40(-0.74%) |
Oct 10, 2018 | 54.10 | 55.30 | 53.90 | 54.20 | 473 | -1.10(-1.99%) |
Oct 09, 2018 | 55.00 | 55.48 | 54.80 | 55.30 | 223 | -0.60(-1.07%) |
Oct 08, 2018 | 55.40 | 56.62 | 55.30 | 55.90 | 115 | +0.30(+0.54%) |
Oct 05, 2018 | 55.60 | 56.90 | 54.90 | 55.60 | 240 | +0.80(+1.46%) |
Oct 04, 2018 | 54.50 | 56.91 | 54.50 | 54.80 | 735 | +0.80(+1.48%) |
Oct 03, 2018 | 54.30 | 56.10 | 53.70 | 54.00 | 1,823 | -1.90(-3.40%) |
Oct 02, 2018 | 56.00 | 56.24 | 55.28 | 55.90 | 537 | -0.90(-1.59%) |
Oct 01, 2018 | 56.40 | 56.80 | 56.00 | 56.80 | 40 | +0.80(+1.43%) |
Sep 28, 2018 | 56.50 | 56.90 | 56.00 | 56.00 | 120 | -0.50(-0.88%) |
Sep 27, 2018 | 57.00 | 57.00 | 56.20 | 56.50 | 1,080 | -1.00(-1.74%) |
Sep 26, 2018 | 57.60 | 58.00 | 57.50 | 57.50 | 191 | -0.48(-0.84%) |
Sep 25, 2018 | 57.50 | 57.98 | 57.30 | 57.98 | 333 | +0.48(+0.84%) |
Sep 24, 2018 | 56.84 | 57.50 | 56.84 | 57.50 | 131 | +0.30(+0.52%) |
Sep 21, 2018 | 57.90 | 57.90 | 57.20 | 57.20 | 340 | +0.00(+0.00%) |
Sep 20, 2018 | 56.70 | 57.25 | 56.70 | 57.20 | 237 | -0.19(-0.32%) |
Sep 19, 2018 | 56.50 | 57.39 | 56.50 | 57.39 | 84 | -0.29(-0.50%) |
Sep 18, 2018 | 58.00 | 58.00 | 56.50 | 57.68 | 170 | +0.18(+0.31%) |
Sep 17, 2018 | 56.95 | 57.50 | 56.49 | 57.50 | 89 | +0.50(+0.88%) |
Sep 14, 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 170 | +0.01(+0.02%) |
Sep 13, 2018 | 56.73 | 56.99 | 56.20 | 56.99 | 672 | -0.91(-1.57%) |
Sep 12, 2018 | 58.00 | 58.00 | 55.70 | 57.90 | 520 | -1.10(-1.86%) |
Sep 11, 2018 | 59.90 | 59.90 | 58.90 | 59.00 | 275 | +0.37(+0.63%) |
Sep 10, 2018 | 57.27 | 58.63 | 57.27 | 58.63 | 192 | +2.03(+3.59%) |
Sep 07, 2018 | 56.10 | 57.50 | 56.10 | 56.60 | 150 | +0.40(+0.71%) |
Sep 06, 2018 | 58.70 | 58.95 | 56.20 | 56.20 | 475 | -3.30(-5.54%) |
Sep 05, 2018 | 60.00 | 60.00 | 58.00 | 59.50 | 310 | -0.50(-0.83%) |
Sep 04, 2018 | 58.00 | 60.00 | 57.84 | 60.00 | 1,555 | +2.85(+4.99%) |
Aug 31, 2018 | 57.15 | 57.15 | 57.15 | 0 | +2.20(+4.00%) | |
Aug 30, 2018 | 56.00 | 56.00 | 54.80 | 54.95 | 1,210 | -1.05(-1.87%) |
Aug 29, 2018 | 55.64 | 59.31 | 55.64 | 56.00 | 612 | +0.90(+1.63%) |
Aug 28, 2018 | 55.20 | 59.30 | 55.10 | 55.10 | 677 | -1.50(-2.65%) |
Aug 27, 2018 | 55.50 | 56.60 | 55.10 | 56.60 | 768 | +1.10(+1.98%) |
Aug 24, 2018 | 57.00 | 57.00 | 55.50 | 55.50 | 290 | -0.50(-0.89%) |
Aug 23, 2018 | 59.20 | 59.90 | 56.00 | 56.00 | 910 | -3.90(-6.51%) |
Aug 22, 2018 | 57.40 | 59.90 | 57.10 | 59.90 | 178 | +3.30(+5.83%) |
Aug 21, 2018 | 55.00 | 57.93 | 54.50 | 56.60 | 2,414 | -1.00(-1.74%) |
Aug 20, 2018 | 57.40 | 59.90 | 55.00 | 57.60 | 1,878 | +0.60(+1.05%) |
Aug 17, 2018 | 56.00 | 57.00 | 56.00 | 57.00 | 530 | +1.20(+2.15%) |
Aug 16, 2018 | 57.40 | 57.40 | 55.17 | 55.80 | 706 | -0.20(-0.36%) |
Aug 15, 2018 | 57.50 | 58.50 | 55.00 | 56.00 | 1,189 | -2.00(-3.45%) |
Aug 14, 2018 | 58.00 | 59.20 | 58.00 | 58.00 | 564 | -2.00(-3.33%) |
Aug 13, 2018 | 59.00 | 60.20 | 57.00 | 60.00 | 1,279 | +2.20(+3.81%) |
Aug 10, 2018 | 59.90 | 59.90 | 57.80 | 57.80 | 280 | -1.60(-2.69%) |
Aug 09, 2018 | 59.00 | 59.40 | 57.95 | 59.40 | 172 | -0.37(-0.61%) |
Aug 08, 2018 | 58.62 | 60.12 | 57.80 | 59.77 | 1,062 | +0.77(+1.30%) |
Aug 07, 2018 | 58.30 | 59.00 | 58.30 | 59.00 | 167 | +0.30(+0.51%) |
Aug 06, 2018 | 58.70 | 58.70 | 58.70 | 58.70 | 77 | -0.90(-1.51%) |
Aug 03, 2018 | 60.20 | 60.50 | 59.60 | 59.60 | 160 | -0.20(-0.33%) |
Aug 02, 2018 | 56.60 | 59.90 | 56.60 | 59.80 | 610 | -0.60(-0.99%) |