Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.38 | 51.18 | 50.38 | 50.74 | 291,474 | +1.05(+2.12%) |
Oct 30, 2018 | 48.67 | 49.68 | 48.61 | 49.68 | 339,685 | +0.99(+2.02%) |
Oct 29, 2018 | 50.27 | 50.51 | 47.87 | 48.70 | 285,489 | -0.17(-0.34%) |
Oct 26, 2018 | 48.94 | 49.82 | 48.22 | 48.86 | 403,661 | -1.46(-2.91%) |
Oct 25, 2018 | 49.45 | 50.61 | 49.45 | 50.33 | 319,678 | +1.43(+2.91%) |
Oct 24, 2018 | 50.68 | 50.81 | 48.84 | 48.90 | 229,982 | -1.79(-3.52%) |
Oct 23, 2018 | 50.17 | 50.98 | 49.63 | 50.69 | 400,866 | -0.43(-0.84%) |
Oct 22, 2018 | 50.72 | 51.32 | 50.50 | 51.12 | 219,538 | +0.61(+1.20%) |
Oct 19, 2018 | 51.15 | 51.60 | 50.41 | 50.51 | 394,340 | -0.34(-0.67%) |
Oct 18, 2018 | 51.73 | 51.76 | 50.62 | 50.86 | 2,443,237 | -1.15(-2.22%) |
Oct 17, 2018 | 52.19 | 52.26 | 51.55 | 52.01 | 354,164 | -0.04(-0.07%) |
Oct 16, 2018 | 51.14 | 52.11 | 51.06 | 52.05 | 194,062 | +1.43(+2.82%) |
Oct 15, 2018 | 51.04 | 51.08 | 50.37 | 50.62 | 414,565 | -0.49(-0.95%) |
Oct 12, 2018 | 50.92 | 51.24 | 50.20 | 51.11 | 837,025 | +1.44(+2.89%) |
Oct 11, 2018 | 49.96 | 50.90 | 49.33 | 49.67 | 809,669 | -0.65(-1.30%) |
Oct 10, 2018 | 52.48 | 52.48 | 50.27 | 50.33 | 955,022 | -2.29(-4.36%) |
Oct 09, 2018 | 52.43 | 52.85 | 52.18 | 52.62 | 211,040 | +0.07(+0.13%) |
Oct 08, 2018 | 53.12 | 53.24 | 52.01 | 52.55 | 365,656 | -0.80(-1.50%) |
Oct 05, 2018 | 53.92 | 54.20 | 52.90 | 53.36 | 304,717 | -0.60(-1.10%) |
Oct 04, 2018 | 54.70 | 54.70 | 53.60 | 53.95 | 248,738 | -0.88(-1.60%) |
Oct 03, 2018 | 54.95 | 55.04 | 54.77 | 54.83 | 340,176 | +0.11(+0.20%) |
Oct 02, 2018 | 55.17 | 55.17 | 54.59 | 54.72 | 207,405 | -0.52(-0.94%) |
Oct 01, 2018 | 55.66 | 55.72 | 55.09 | 55.24 | 193,592 | -0.14(-0.25%) |
Sep 28, 2018 | 55.31 | 55.57 | 55.23 | 55.38 | 165,315 | -0.06(-0.11%) |
Sep 27, 2018 | 55.39 | 55.63 | 55.36 | 55.44 | 187,466 | +0.22(+0.41%) |
Sep 26, 2018 | 55.38 | 55.70 | 55.16 | 55.21 | 164,086 | -0.10(-0.18%) |
Sep 25, 2018 | 55.11 | 55.38 | 55.02 | 55.31 | 148,107 | +0.29(+0.53%) |
Sep 24, 2018 | 54.71 | 55.03 | 54.38 | 55.02 | 183,540 | +0.17(+0.30%) |
Sep 21, 2018 | 55.16 | 55.36 | 54.83 | 54.85 | 152,409 | -0.12(-0.21%) |
Sep 20, 2018 | 54.68 | 55.07 | 54.55 | 54.97 | 242,361 | +0.42(+0.77%) |
Sep 19, 2018 | 54.96 | 54.96 | 54.21 | 54.55 | 171,469 | -0.20(-0.37%) |
Sep 18, 2018 | 54.29 | 55.00 | 54.29 | 54.75 | 161,367 | +0.37(+0.68%) |
Sep 17, 2018 | 55.45 | 55.45 | 54.33 | 54.38 | 175,837 | -0.95(-1.71%) |
Sep 14, 2018 | 55.34 | 55.41 | 55.06 | 55.33 | 276,345 | +0.24(+0.43%) |
Sep 13, 2018 | 55.26 | 55.40 | 55.02 | 55.09 | 314,335 | +0.15(+0.27%) |
Sep 12, 2018 | 54.81 | 54.96 | 54.36 | 54.95 | 213,395 | +0.19(+0.34%) |
Sep 11, 2018 | 54.24 | 54.77 | 54.13 | 54.76 | 202,237 | +0.41(+0.75%) |
Sep 10, 2018 | 54.30 | 54.38 | 54.05 | 54.35 | 161,455 | +0.39(+0.72%) |
Sep 07, 2018 | 53.71 | 54.36 | 53.56 | 53.96 | 189,321 | -0.07(-0.13%) |
Sep 06, 2018 | 54.25 | 54.32 | 53.66 | 54.03 | 297,117 | -0.10(-0.18%) |
Sep 05, 2018 | 54.86 | 55.16 | 53.85 | 54.13 | 327,138 | -1.07(-1.94%) |
Sep 04, 2018 | 55.22 | 55.24 | 54.82 | 55.20 | 216,510 | -0.11(-0.19%) |
Aug 31, 2018 | 55.31 | 55.31 | 55.31 | 0 | -0.09(-0.16%) | |
Aug 30, 2018 | 55.33 | 55.63 | 55.19 | 55.39 | 235,821 | -0.09(-0.16%) |
Aug 29, 2018 | 55.00 | 55.52 | 54.98 | 55.48 | 971,900 | +0.50(+0.90%) |
Aug 28, 2018 | 54.91 | 55.00 | 54.67 | 54.98 | 144,602 | +0.22(+0.41%) |
Aug 27, 2018 | 54.67 | 54.88 | 54.56 | 54.76 | 160,185 | +0.32(+0.59%) |
Aug 24, 2018 | 53.94 | 54.45 | 53.94 | 54.44 | 374,131 | +0.54(+1.00%) |
Aug 23, 2018 | 53.91 | 54.11 | 53.72 | 53.90 | 186,040 | +0.01(+0.02%) |
Aug 22, 2018 | 53.60 | 53.91 | 53.58 | 53.89 | 164,842 | +0.42(+0.78%) |
Aug 21, 2018 | 53.66 | 53.76 | 53.41 | 53.47 | 194,132 | -0.05(-0.09%) |
Aug 20, 2018 | 53.37 | 53.60 | 53.19 | 53.52 | 198,855 | +0.28(+0.53%) |
Aug 17, 2018 | 52.99 | 53.35 | 52.82 | 53.24 | 213,921 | +0.13(+0.24%) |
Aug 16, 2018 | 53.37 | 53.47 | 53.03 | 53.11 | 156,305 | +0.10(+0.18%) |
Aug 15, 2018 | 53.21 | 53.43 | 52.60 | 53.01 | 606,458 | -0.58(-1.07%) |
Aug 14, 2018 | 53.52 | 53.66 | 53.16 | 53.59 | 184,219 | +0.29(+0.55%) |
Aug 13, 2018 | 53.57 | 53.85 | 53.26 | 53.30 | 286,545 | -0.23(-0.44%) |
Aug 10, 2018 | 53.53 | 53.80 | 53.45 | 53.53 | 211,871 | -0.45(-0.83%) |
Aug 09, 2018 | 53.76 | 54.23 | 53.76 | 53.98 | 196,619 | +0.05(+0.09%) |
Aug 08, 2018 | 53.72 | 54.03 | 53.58 | 53.93 | 337,772 | +0.27(+0.51%) |
Aug 07, 2018 | 53.74 | 53.85 | 53.56 | 53.66 | 250,791 | +0.13(+0.24%) |
Aug 06, 2018 | 52.95 | 53.53 | 52.95 | 53.53 | 286,565 | +0.40(+0.75%) |
Aug 03, 2018 | 52.99 | 53.25 | 52.78 | 53.13 | 356,091 | +0.28(+0.54%) |
Aug 02, 2018 | 51.81 | 52.92 | 51.76 | 52.85 | 291,160 | +0.79(+1.52%) |