Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.95 | 55.01 | 53.62 | 54.93 | 19,545 | +1.07(+1.99%) |
Oct 30, 2018 | 55.05 | 55.05 | 52.98 | 53.86 | 19,251 | -1.34(-2.42%) |
Oct 29, 2018 | 56.18 | 56.18 | 54.48 | 55.20 | 20,237 | -1.37(-2.43%) |
Oct 26, 2018 | 54.42 | 57.23 | 54.42 | 56.57 | 19,069 | +2.56(+4.74%) |
Oct 25, 2018 | 55.40 | 55.63 | 53.54 | 54.01 | 25,134 | -1.39(-2.51%) |
Oct 24, 2018 | 56.23 | 56.31 | 54.46 | 55.40 | 18,907 | -0.94(-1.67%) |
Oct 23, 2018 | 57.46 | 57.70 | 55.87 | 56.34 | 27,095 | -0.49(-0.86%) |
Oct 22, 2018 | 55.46 | 56.85 | 54.82 | 56.83 | 29,737 | +1.39(+2.51%) |
Oct 19, 2018 | 56.16 | 56.21 | 55.07 | 55.44 | 14,182 | -0.89(-1.59%) |
Oct 18, 2018 | 56.23 | 56.67 | 55.46 | 56.34 | 15,304 | +0.25(+0.45%) |
Oct 17, 2018 | 55.95 | 56.83 | 55.63 | 56.08 | 18,058 | +0.28(+0.51%) |
Oct 16, 2018 | 57.72 | 58.21 | 55.50 | 55.80 | 25,608 | -2.26(-3.89%) |
Oct 15, 2018 | 58.79 | 58.79 | 57.08 | 58.06 | 21,675 | -0.68(-1.15%) |
Oct 12, 2018 | 56.99 | 59.30 | 56.97 | 58.74 | 32,880 | +0.26(+0.45%) |
Oct 11, 2018 | 55.72 | 58.57 | 55.54 | 58.47 | 38,275 | +2.97(+5.36%) |
Oct 10, 2018 | 53.95 | 55.52 | 53.67 | 55.50 | 17,827 | +1.71(+3.19%) |
Oct 09, 2018 | 53.95 | 54.35 | 53.50 | 53.78 | 11,727 | -0.23(-0.42%) |
Oct 08, 2018 | 55.61 | 55.61 | 53.65 | 54.01 | 63,652 | -1.51(-2.71%) |
Oct 05, 2018 | 55.65 | 55.65 | 54.84 | 55.52 | 21,247 | +0.13(+0.24%) |
Oct 04, 2018 | 54.95 | 56.03 | 54.90 | 55.38 | 24,904 | +1.00(+1.83%) |
Oct 03, 2018 | 53.62 | 55.05 | 53.09 | 54.39 | 27,902 | +0.88(+1.65%) |
Oct 02, 2018 | 52.92 | 53.50 | 52.88 | 53.50 | 11,092 | +0.28(+0.53%) |
Oct 01, 2018 | 52.26 | 53.22 | 52.22 | 53.22 | 9,238 | +0.94(+1.80%) |
Sep 28, 2018 | 53.73 | 53.73 | 52.28 | 52.28 | 11,898 | -1.47(-2.73%) |
Sep 27, 2018 | 53.88 | 53.88 | 53.28 | 53.75 | 8,166 | -0.38(-0.70%) |
Sep 26, 2018 | 52.86 | 54.16 | 52.82 | 54.12 | 17,648 | +1.08(+2.03%) |
Sep 25, 2018 | 53.01 | 53.05 | 52.44 | 53.05 | 8,850 | +0.15(+0.28%) |
Sep 24, 2018 | 51.35 | 53.21 | 51.35 | 52.89 | 25,086 | +1.75(+3.42%) |
Sep 21, 2018 | 51.30 | 51.30 | 50.62 | 51.15 | 12,670 | +0.08(+0.15%) |
Sep 20, 2018 | 52.12 | 52.27 | 51.05 | 51.07 | 14,566 | -0.94(-1.81%) |
Sep 19, 2018 | 50.90 | 52.10 | 50.90 | 52.01 | 7,945 | +1.24(+2.44%) |
Sep 18, 2018 | 50.43 | 50.92 | 50.28 | 50.77 | 8,675 | +0.41(+0.82%) |
Sep 17, 2018 | 51.22 | 51.22 | 50.25 | 50.36 | 14,852 | -0.34(-0.67%) |
Sep 14, 2018 | 50.08 | 51.24 | 50.08 | 50.70 | 8,890 | +0.71(+1.43%) |
Sep 13, 2018 | 50.25 | 50.38 | 49.70 | 49.98 | 3,781 | -0.51(-1.00%) |
Sep 12, 2018 | 50.32 | 50.62 | 50.32 | 50.49 | 2,393 | +0.02(+0.04%) |
Sep 11, 2018 | 50.85 | 50.85 | 50.15 | 50.47 | 7,701 | +0.06(+0.11%) |
Sep 10, 2018 | 50.60 | 50.60 | 50.00 | 50.42 | 5,584 | -0.47(-0.92%) |
Sep 07, 2018 | 50.28 | 51.00 | 50.25 | 50.88 | 10,700 | +1.09(+2.19%) |
Sep 06, 2018 | 49.76 | 49.95 | 49.59 | 49.80 | 4,348 | -0.26(-0.53%) |
Sep 05, 2018 | 50.73 | 51.01 | 49.83 | 50.06 | 9,308 | -0.56(-1.11%) |
Sep 04, 2018 | 50.00 | 50.75 | 49.65 | 50.62 | 14,540 | +0.96(+1.93%) |
Aug 31, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.24(-0.49%) | |
Aug 30, 2018 | 49.38 | 50.01 | 49.38 | 49.91 | 10,094 | +0.45(+0.91%) |
Aug 29, 2018 | 49.48 | 49.48 | 49.18 | 49.46 | 9,181 | -0.02(-0.04%) |
Aug 28, 2018 | 50.49 | 50.57 | 49.44 | 49.48 | 6,935 | -1.09(-2.15%) |
Aug 27, 2018 | 50.30 | 50.94 | 50.30 | 50.57 | 4,161 | +0.17(+0.34%) |
Aug 24, 2018 | 51.13 | 51.13 | 50.32 | 50.40 | 8,943 | -0.51(-1.00%) |
Aug 23, 2018 | 50.64 | 50.90 | 50.45 | 50.90 | 4,950 | +0.23(+0.44%) |
Aug 22, 2018 | 50.04 | 50.96 | 50.00 | 50.68 | 5,340 | +0.60(+1.20%) |
Aug 21, 2018 | 49.53 | 50.25 | 49.51 | 50.08 | 4,548 | +0.62(+1.25%) |
Aug 20, 2018 | 49.27 | 49.55 | 48.99 | 49.46 | 4,590 | -0.06(-0.11%) |
Aug 17, 2018 | 50.45 | 50.49 | 49.51 | 49.51 | 12,297 | -0.94(-1.86%) |
Aug 16, 2018 | 51.07 | 51.19 | 50.40 | 50.45 | 8,001 | -0.70(-1.36%) |
Aug 15, 2018 | 51.79 | 51.99 | 51.09 | 51.15 | 7,271 | -0.79(-1.52%) |
Aug 14, 2018 | 52.46 | 52.46 | 51.81 | 51.94 | 5,887 | -0.58(-1.11%) |
Aug 13, 2018 | 52.58 | 52.65 | 52.26 | 52.52 | 8,650 | +0.11(+0.22%) |
Aug 10, 2018 | 51.66 | 52.43 | 51.66 | 52.41 | 10,168 | +0.83(+1.60%) |
Aug 09, 2018 | 51.56 | 51.69 | 51.28 | 51.58 | 3,785 | -0.04(-0.07%) |
Aug 08, 2018 | 51.13 | 51.67 | 51.13 | 51.62 | 4,690 | +0.56(+1.10%) |
Aug 07, 2018 | 50.83 | 51.41 | 50.83 | 51.05 | 9,256 | +0.23(+0.44%) |
Aug 06, 2018 | 50.57 | 50.90 | 50.43 | 50.83 | 9,623 | +0.11(+0.22%) |
Aug 03, 2018 | 51.56 | 51.69 | 50.53 | 50.72 | 22,892 | -1.01(-1.96%) |
Aug 02, 2018 | 51.45 | 51.81 | 51.37 | 51.73 | 5,727 | +0.36(+0.69%) |