Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 59.00 | 59.04 | 58.14 | 58.48 | 385,352 | -0.63(-1.07%) |
Oct 30, 2018 | 59.09 | 59.50 | 58.50 | 59.12 | 184,975 | +0.19(+0.32%) |
Oct 29, 2018 | 58.32 | 59.16 | 58.32 | 58.93 | 341,855 | +0.69(+1.18%) |
Oct 26, 2018 | 59.45 | 59.57 | 57.81 | 58.24 | 258,592 | -1.02(-1.72%) |
Oct 25, 2018 | 59.84 | 59.84 | 59.02 | 59.26 | 195,434 | -0.84(-1.40%) |
Oct 24, 2018 | 59.20 | 60.45 | 58.97 | 60.10 | 184,914 | +1.21(+2.06%) |
Oct 23, 2018 | 59.22 | 59.67 | 58.61 | 58.88 | 386,886 | -0.33(-0.56%) |
Oct 22, 2018 | 59.53 | 59.71 | 59.14 | 59.21 | 142,732 | -0.43(-0.72%) |
Oct 19, 2018 | 58.62 | 59.93 | 58.62 | 59.64 | 237,701 | +0.90(+1.54%) |
Oct 18, 2018 | 58.80 | 59.08 | 58.45 | 58.74 | 227,642 | +0.04(+0.07%) |
Oct 17, 2018 | 58.72 | 58.89 | 58.35 | 58.70 | 129,106 | -0.07(-0.12%) |
Oct 16, 2018 | 58.18 | 59.03 | 58.18 | 58.76 | 183,004 | +0.68(+1.17%) |
Oct 15, 2018 | 58.00 | 58.49 | 57.89 | 58.08 | 285,905 | +0.17(+0.30%) |
Oct 12, 2018 | 57.99 | 58.01 | 57.47 | 57.91 | 236,076 | -0.04(-0.07%) |
Oct 11, 2018 | 59.22 | 59.30 | 57.78 | 57.95 | 396,998 | -1.20(-2.02%) |
Oct 10, 2018 | 59.35 | 59.96 | 59.12 | 59.15 | 210,458 | -0.29(-0.49%) |
Oct 09, 2018 | 59.23 | 59.69 | 59.13 | 59.44 | 145,111 | +0.24(+0.40%) |
Oct 08, 2018 | 58.84 | 59.52 | 58.77 | 59.20 | 218,288 | +0.47(+0.80%) |
Oct 05, 2018 | 57.80 | 58.88 | 57.80 | 58.73 | 945,697 | +0.83(+1.43%) |
Oct 04, 2018 | 57.53 | 57.95 | 57.08 | 57.90 | 114,440 | +0.28(+0.49%) |
Oct 03, 2018 | 58.20 | 58.46 | 57.20 | 57.62 | 104,727 | -0.62(-1.07%) |
Oct 02, 2018 | 57.73 | 58.38 | 57.67 | 58.24 | 146,125 | +0.71(+1.23%) |
Oct 01, 2018 | 57.58 | 57.62 | 57.40 | 57.53 | 48,222 | -0.22(-0.39%) |
Sep 28, 2018 | 57.04 | 57.78 | 57.04 | 57.76 | 630,465 | +0.84(+1.48%) |
Sep 27, 2018 | 56.46 | 57.15 | 56.46 | 56.92 | 60,827 | +0.55(+0.97%) |
Sep 26, 2018 | 57.10 | 57.10 | 56.34 | 56.37 | 182,342 | -0.56(-0.98%) |
Sep 25, 2018 | 57.48 | 57.51 | 56.84 | 56.93 | 45,525 | -0.71(-1.24%) |
Sep 24, 2018 | 57.98 | 58.03 | 57.63 | 57.64 | 36,006 | -0.43(-0.74%) |
Sep 21, 2018 | 57.76 | 58.32 | 57.60 | 58.07 | 74,838 | +0.18(+0.32%) |
Sep 20, 2018 | 57.70 | 57.93 | 57.30 | 57.89 | 28,995 | +0.13(+0.23%) |
Sep 19, 2018 | 58.97 | 58.97 | 57.51 | 57.76 | 64,637 | -1.26(-2.13%) |
Sep 18, 2018 | 59.02 | 59.05 | 58.78 | 59.02 | 61,707 | -0.08(-0.14%) |
Sep 17, 2018 | 58.92 | 59.16 | 58.81 | 59.10 | 34,690 | +0.18(+0.30%) |
Sep 14, 2018 | 59.02 | 59.02 | 58.48 | 58.92 | 47,475 | -0.26(-0.44%) |
Sep 13, 2018 | 58.82 | 59.22 | 58.61 | 59.18 | 47,417 | +0.45(+0.77%) |
Sep 12, 2018 | 58.68 | 59.03 | 58.68 | 58.73 | 25,758 | -0.06(-0.11%) |
Sep 11, 2018 | 58.90 | 59.04 | 58.70 | 58.79 | 28,995 | -0.10(-0.17%) |
Sep 10, 2018 | 58.72 | 59.13 | 58.72 | 58.89 | 37,232 | +0.25(+0.42%) |
Sep 07, 2018 | 58.84 | 58.93 | 58.58 | 58.64 | 44,201 | -0.62(-1.05%) |
Sep 06, 2018 | 59.09 | 59.49 | 58.96 | 59.26 | 55,588 | +0.25(+0.43%) |
Sep 05, 2018 | 58.22 | 59.02 | 58.22 | 59.01 | 60,675 | +0.71(+1.22%) |
Sep 04, 2018 | 58.06 | 58.54 | 58.06 | 58.30 | 61,779 | +0.28(+0.48%) |
Aug 31, 2018 | 58.02 | 58.02 | 58.02 | 0 | -0.22(-0.37%) | |
Aug 30, 2018 | 58.30 | 58.53 | 58.07 | 58.24 | 41,582 | +0.07(+0.12%) |
Aug 29, 2018 | 57.97 | 58.19 | 57.84 | 58.17 | 441,916 | +0.37(+0.64%) |
Aug 28, 2018 | 57.91 | 57.95 | 57.67 | 57.80 | 49,805 | -0.11(-0.18%) |
Aug 27, 2018 | 58.37 | 58.37 | 57.71 | 57.90 | 52,087 | -0.40(-0.69%) |
Aug 24, 2018 | 58.05 | 58.34 | 57.85 | 58.31 | 26,661 | +0.26(+0.44%) |
Aug 23, 2018 | 58.14 | 58.41 | 57.98 | 58.05 | 41,837 | -0.07(-0.12%) |
Aug 22, 2018 | 58.61 | 58.61 | 57.93 | 58.12 | 59,480 | -0.40(-0.69%) |
Aug 21, 2018 | 58.88 | 58.88 | 58.42 | 58.52 | 74,696 | -0.42(-0.71%) |
Aug 20, 2018 | 59.27 | 59.27 | 58.85 | 58.94 | 62,111 | -0.16(-0.27%) |
Aug 17, 2018 | 58.80 | 59.39 | 58.80 | 59.10 | 52,621 | +0.24(+0.40%) |
Aug 16, 2018 | 58.17 | 58.88 | 58.08 | 58.87 | 167,779 | +0.65(+1.12%) |
Aug 15, 2018 | 57.87 | 58.46 | 57.87 | 58.21 | 413,754 | +0.45(+0.78%) |
Aug 14, 2018 | 57.69 | 57.96 | 57.69 | 57.76 | 45,740 | +0.19(+0.33%) |
Aug 13, 2018 | 57.60 | 57.63 | 57.37 | 57.57 | 27,072 | +0.03(+0.05%) |
Aug 10, 2018 | 57.85 | 58.26 | 57.53 | 57.54 | 61,040 | -0.21(-0.37%) |
Aug 09, 2018 | 57.52 | 57.82 | 57.46 | 57.75 | 30,309 | +0.25(+0.43%) |
Aug 08, 2018 | 57.35 | 57.68 | 57.35 | 57.51 | 47,782 | -0.28(-0.49%) |
Aug 07, 2018 | 57.79 | 57.87 | 57.41 | 57.79 | 46,332 | -0.06(-0.10%) |
Aug 06, 2018 | 57.75 | 58.15 | 57.75 | 57.85 | 61,695 | +0.11(+0.19%) |
Aug 03, 2018 | 57.22 | 57.91 | 57.11 | 57.74 | 81,153 | +0.57(+0.99%) |
Aug 02, 2018 | 56.68 | 57.30 | 56.61 | 57.17 | 133,840 | +0.29(+0.50%) |