Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.23 | 51.85 | 51.07 | 51.18 | 11,002 | +0.54(+1.06%) |
Oct 30, 2018 | 50.16 | 50.81 | 50.15 | 50.64 | 13,191 | +0.51(+1.02%) |
Oct 29, 2018 | 51.48 | 51.81 | 49.41 | 50.13 | 25,386 | -0.72(-1.41%) |
Oct 26, 2018 | 49.81 | 51.29 | 49.80 | 50.85 | 6,308 | +0.27(+0.53%) |
Oct 25, 2018 | 49.60 | 51.05 | 49.33 | 50.58 | 24,506 | +1.37(+2.78%) |
Oct 24, 2018 | 52.44 | 52.61 | 49.22 | 49.22 | 21,288 | -3.23(-6.15%) |
Oct 23, 2018 | 51.71 | 53.17 | 51.10 | 52.44 | 90,251 | -0.16(-0.30%) |
Oct 22, 2018 | 53.57 | 53.57 | 52.31 | 52.60 | 33,594 | -0.90(-1.68%) |
Oct 19, 2018 | 54.80 | 55.22 | 53.36 | 53.50 | 22,629 | -1.18(-2.16%) |
Oct 18, 2018 | 55.44 | 55.46 | 54.11 | 54.68 | 24,477 | -0.73(-1.32%) |
Oct 17, 2018 | 55.33 | 55.45 | 54.85 | 55.41 | 34,661 | -0.05(-0.09%) |
Oct 16, 2018 | 53.67 | 55.48 | 53.61 | 55.46 | 22,381 | +2.20(+4.13%) |
Oct 15, 2018 | 53.62 | 53.62 | 52.98 | 53.26 | 34,953 | -0.34(-0.63%) |
Oct 12, 2018 | 53.59 | 53.93 | 52.86 | 53.60 | 42,355 | +0.86(+1.63%) |
Oct 11, 2018 | 53.33 | 53.83 | 52.55 | 52.74 | 367,843 | -0.77(-1.44%) |
Oct 10, 2018 | 54.94 | 55.33 | 53.48 | 53.51 | 30,364 | -1.54(-2.79%) |
Oct 09, 2018 | 55.15 | 55.60 | 54.96 | 55.05 | 23,553 | -0.53(-0.95%) |
Oct 08, 2018 | 55.70 | 56.02 | 54.97 | 55.58 | 13,513 | -0.28(-0.51%) |
Oct 05, 2018 | 56.35 | 56.64 | 55.05 | 55.86 | 10,413 | -0.31(-0.55%) |
Oct 04, 2018 | 57.83 | 57.83 | 56.13 | 56.17 | 18,123 | -1.84(-3.17%) |
Oct 03, 2018 | 57.92 | 58.24 | 57.07 | 58.01 | 19,764 | +0.34(+0.60%) |
Oct 02, 2018 | 58.75 | 58.75 | 57.57 | 57.66 | 20,394 | -1.01(-1.72%) |
Oct 01, 2018 | 59.65 | 59.65 | 58.67 | 58.67 | 33,451 | -0.70(-1.18%) |
Sep 28, 2018 | 59.05 | 59.68 | 59.05 | 59.37 | 12,716 | +0.10(+0.17%) |
Sep 27, 2018 | 58.56 | 59.38 | 58.56 | 59.27 | 23,899 | +0.70(+1.19%) |
Sep 26, 2018 | 59.08 | 59.19 | 58.57 | 58.57 | 13,356 | -0.37(-0.64%) |
Sep 25, 2018 | 58.69 | 59.10 | 58.69 | 58.95 | 17,411 | +0.43(+0.74%) |
Sep 24, 2018 | 57.96 | 58.58 | 57.96 | 58.51 | 13,117 | +0.56(+0.97%) |
Sep 21, 2018 | 58.51 | 58.62 | 57.80 | 57.95 | 20,527 | -0.44(-0.75%) |
Sep 20, 2018 | 57.83 | 58.40 | 57.83 | 58.39 | 17,245 | +0.84(+1.46%) |
Sep 19, 2018 | 57.71 | 58.00 | 57.46 | 57.55 | 13,346 | -0.24(-0.41%) |
Sep 18, 2018 | 57.02 | 57.87 | 57.02 | 57.79 | 11,273 | +0.83(+1.45%) |
Sep 17, 2018 | 58.07 | 58.07 | 56.96 | 56.96 | 46,593 | -1.09(-1.88%) |
Sep 14, 2018 | 58.17 | 58.40 | 57.86 | 58.05 | 569,664 | -0.03(-0.05%) |
Sep 13, 2018 | 57.86 | 58.34 | 57.81 | 58.08 | 15,999 | +0.40(+0.69%) |
Sep 12, 2018 | 57.98 | 58.23 | 57.18 | 57.68 | 8,987 | -0.37(-0.64%) |
Sep 11, 2018 | 58.13 | 58.32 | 57.77 | 58.05 | 7,632 | -0.16(-0.27%) |
Sep 10, 2018 | 58.11 | 58.30 | 57.80 | 58.21 | 10,737 | +0.33(+0.57%) |
Sep 07, 2018 | 58.33 | 58.90 | 57.65 | 57.88 | 38,751 | -0.58(-0.99%) |
Sep 06, 2018 | 59.45 | 59.45 | 58.23 | 58.46 | 58,096 | -0.92(-1.55%) |
Sep 05, 2018 | 59.80 | 59.80 | 59.00 | 59.38 | 10,846 | -0.42(-0.70%) |
Sep 04, 2018 | 59.76 | 59.85 | 59.08 | 59.80 | 10,839 | -0.15(-0.25%) |
Aug 31, 2018 | 59.95 | 59.95 | 59.95 | 0 | -0.24(-0.40%) | |
Aug 30, 2018 | 59.95 | 60.41 | 59.87 | 60.19 | 7,235 | +0.15(+0.25%) |
Aug 29, 2018 | 59.37 | 60.07 | 59.37 | 60.04 | 14,767 | +0.85(+1.44%) |
Aug 28, 2018 | 59.13 | 59.40 | 59.01 | 59.19 | 10,257 | -0.11(-0.19%) |
Aug 27, 2018 | 58.69 | 59.44 | 58.69 | 59.30 | 11,332 | +0.92(+1.57%) |
Aug 24, 2018 | 58.84 | 58.92 | 58.30 | 58.38 | 13,317 | -0.31(-0.53%) |
Aug 23, 2018 | 58.99 | 58.99 | 58.32 | 58.69 | 9,842 | -0.30(-0.51%) |
Aug 22, 2018 | 58.16 | 59.01 | 58.16 | 58.99 | 11,659 | +0.90(+1.55%) |
Aug 21, 2018 | 57.55 | 58.20 | 57.55 | 58.09 | 6,868 | +0.70(+1.22%) |
Aug 20, 2018 | 57.78 | 57.78 | 57.23 | 57.39 | 18,744 | -0.26(-0.46%) |
Aug 17, 2018 | 57.58 | 57.69 | 57.14 | 57.65 | 15,721 | +0.02(+0.03%) |
Aug 16, 2018 | 57.35 | 57.82 | 57.06 | 57.63 | 11,003 | +0.57(+1.00%) |
Aug 15, 2018 | 57.75 | 57.75 | 56.94 | 57.06 | 7,886 | -0.95(-1.64%) |
Aug 14, 2018 | 57.97 | 58.28 | 57.81 | 58.01 | 17,246 | +0.25(+0.43%) |
Aug 13, 2018 | 58.16 | 58.29 | 57.61 | 57.76 | 19,387 | -0.44(-0.75%) |
Aug 10, 2018 | 58.15 | 58.62 | 58.15 | 58.20 | 30,741 | -0.30(-0.51%) |
Aug 09, 2018 | 58.35 | 58.95 | 58.35 | 58.50 | 14,152 | +0.14(+0.24%) |
Aug 08, 2018 | 58.32 | 58.48 | 57.90 | 58.36 | 20,847 | +0.03(+0.05%) |
Aug 07, 2018 | 58.11 | 58.47 | 57.97 | 58.33 | 26,799 | +0.59(+1.02%) |
Aug 06, 2018 | 57.32 | 57.76 | 57.32 | 57.74 | 9,694 | +0.34(+0.59%) |
Aug 03, 2018 | 58.40 | 58.60 | 57.36 | 57.40 | 17,623 | -0.75(-1.29%) |
Aug 02, 2018 | 57.40 | 58.25 | 57.40 | 58.15 | 7,489 | +0.53(+0.92%) |