Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.29 | 50.41 | 48.74 | 49.48 | 1,934,313 | -0.38(-0.77%) |
Oct 30, 2018 | 52.20 | 52.20 | 48.83 | 49.86 | 2,017,216 | -3.04(-5.74%) |
Oct 29, 2018 | 53.50 | 54.25 | 52.42 | 52.90 | 824,816 | +0.03(+0.06%) |
Oct 26, 2018 | 53.50 | 53.67 | 52.02 | 52.87 | 763,989 | -1.20(-2.22%) |
Oct 25, 2018 | 53.44 | 54.55 | 53.18 | 54.07 | 900,682 | +0.85(+1.59%) |
Oct 24, 2018 | 54.27 | 55.08 | 53.21 | 53.22 | 1,247,814 | -1.26(-2.31%) |
Oct 23, 2018 | 54.60 | 54.76 | 53.72 | 54.48 | 592,481 | -0.67(-1.21%) |
Oct 22, 2018 | 55.05 | 55.39 | 54.44 | 55.15 | 656,124 | +0.09(+0.16%) |
Oct 19, 2018 | 56.05 | 56.13 | 54.72 | 55.06 | 562,961 | -0.76(-1.36%) |
Oct 18, 2018 | 55.67 | 55.94 | 55.30 | 55.82 | 597,474 | +0.38(+0.69%) |
Oct 17, 2018 | 55.57 | 55.66 | 54.60 | 55.44 | 538,602 | -0.09(-0.16%) |
Oct 16, 2018 | 54.76 | 55.63 | 54.50 | 55.52 | 575,165 | +0.88(+1.60%) |
Oct 15, 2018 | 54.74 | 55.33 | 54.24 | 54.65 | 817,443 | +0.04(+0.07%) |
Oct 12, 2018 | 55.49 | 55.77 | 54.02 | 54.61 | 1,337,560 | -0.34(-0.62%) |
Oct 11, 2018 | 55.34 | 56.07 | 54.82 | 54.95 | 1,157,492 | -0.55(-0.99%) |
Oct 10, 2018 | 56.80 | 57.06 | 55.49 | 55.50 | 1,130,063 | -1.07(-1.90%) |
Oct 09, 2018 | 56.33 | 57.18 | 56.33 | 56.58 | 1,598,901 | +0.26(+0.47%) |
Oct 08, 2018 | 56.45 | 56.74 | 55.53 | 56.31 | 633,170 | -0.18(-0.31%) |
Oct 05, 2018 | 55.88 | 57.07 | 55.88 | 56.49 | 1,455,892 | +0.46(+0.81%) |
Oct 04, 2018 | 56.63 | 56.76 | 55.88 | 56.03 | 556,381 | -0.74(-1.31%) |
Oct 03, 2018 | 57.23 | 57.23 | 56.47 | 56.77 | 964,829 | -0.26(-0.45%) |
Oct 02, 2018 | 57.74 | 58.19 | 56.77 | 57.03 | 1,255,311 | -0.68(-1.17%) |
Oct 01, 2018 | 57.59 | 57.88 | 57.36 | 57.71 | 685,411 | +0.40(+0.69%) |
Sep 28, 2018 | 56.29 | 57.39 | 56.18 | 57.31 | 773,510 | +0.94(+1.67%) |
Sep 27, 2018 | 56.62 | 57.01 | 56.26 | 56.37 | 752,614 | -0.19(-0.34%) |
Sep 26, 2018 | 56.60 | 57.25 | 56.23 | 56.56 | 673,635 | -0.04(-0.06%) |
Sep 25, 2018 | 56.46 | 56.76 | 56.35 | 56.60 | 936,739 | +0.07(+0.13%) |
Sep 24, 2018 | 56.41 | 56.82 | 56.11 | 56.52 | 1,018,520 | +0.11(+0.19%) |
Sep 21, 2018 | 56.63 | 57.47 | 56.32 | 56.41 | 1,545,372 | -0.21(-0.38%) |
Sep 20, 2018 | 56.82 | 56.94 | 56.21 | 56.63 | 1,301,175 | -0.12(-0.22%) |
Sep 19, 2018 | 58.66 | 58.82 | 56.74 | 56.75 | 874,343 | -1.77(-3.02%) |
Sep 18, 2018 | 58.71 | 59.18 | 58.48 | 58.52 | 748,645 | +0.13(+0.23%) |
Sep 17, 2018 | 58.81 | 58.81 | 58.01 | 58.38 | 729,090 | -0.38(-0.65%) |
Sep 14, 2018 | 58.99 | 59.36 | 58.62 | 58.77 | 726,414 | -0.23(-0.38%) |
Sep 13, 2018 | 58.91 | 59.19 | 58.52 | 58.99 | 573,347 | +0.27(+0.46%) |
Sep 12, 2018 | 58.63 | 59.01 | 58.31 | 58.72 | 650,228 | +0.15(+0.25%) |
Sep 11, 2018 | 58.11 | 58.82 | 57.74 | 58.57 | 545,445 | +0.50(+0.86%) |
Sep 10, 2018 | 58.38 | 58.50 | 57.81 | 58.08 | 807,059 | -0.20(-0.34%) |
Sep 07, 2018 | 59.20 | 59.54 | 58.21 | 58.27 | 708,943 | -0.98(-1.66%) |
Sep 06, 2018 | 59.45 | 59.77 | 58.97 | 59.26 | 498,506 | +0.02(+0.04%) |
Sep 05, 2018 | 59.51 | 59.61 | 58.38 | 59.23 | 815,749 | -0.37(-0.63%) |
Sep 04, 2018 | 60.08 | 60.16 | 59.31 | 59.61 | 661,781 | -0.17(-0.28%) |
Aug 31, 2018 | 59.78 | 59.78 | 59.78 | 0 | +0.68(+1.15%) | |
Aug 30, 2018 | 59.34 | 59.59 | 58.75 | 59.09 | 1,209,950 | -0.52(-0.87%) |
Aug 29, 2018 | 59.37 | 60.00 | 59.24 | 59.61 | 600,818 | +0.24(+0.41%) |
Aug 28, 2018 | 59.51 | 59.71 | 59.09 | 59.37 | 1,230,820 | +0.06(+0.10%) |
Aug 27, 2018 | 59.72 | 60.22 | 59.27 | 59.31 | 1,145,295 | -0.32(-0.54%) |
Aug 24, 2018 | 59.65 | 59.99 | 59.45 | 59.64 | 860,587 | -0.16(-0.27%) |
Aug 23, 2018 | 60.19 | 60.35 | 59.67 | 59.80 | 703,660 | -0.53(-0.89%) |
Aug 22, 2018 | 59.76 | 60.41 | 59.67 | 60.33 | 446,294 | +0.80(+1.34%) |
Aug 21, 2018 | 59.75 | 60.13 | 59.46 | 59.53 | 563,164 | -0.14(-0.23%) |
Aug 20, 2018 | 59.20 | 59.84 | 59.01 | 59.67 | 578,943 | +0.51(+0.87%) |
Aug 17, 2018 | 58.44 | 59.29 | 57.89 | 59.16 | 793,432 | +0.90(+1.55%) |
Aug 16, 2018 | 58.58 | 58.58 | 58.19 | 58.26 | 846,800 | -0.04(-0.06%) |
Aug 15, 2018 | 58.32 | 58.60 | 57.92 | 58.30 | 633,672 | -0.14(-0.24%) |
Aug 14, 2018 | 58.35 | 58.71 | 58.35 | 58.44 | 942,986 | +0.18(+0.30%) |
Aug 13, 2018 | 57.81 | 58.47 | 57.80 | 58.26 | 528,717 | +0.40(+0.68%) |
Aug 10, 2018 | 57.61 | 58.29 | 57.56 | 57.86 | 640,833 | +0.34(+0.60%) |
Aug 09, 2018 | 57.78 | 58.23 | 57.45 | 57.52 | 837,204 | +0.06(+0.10%) |
Aug 08, 2018 | 58.13 | 58.53 | 57.38 | 57.46 | 948,346 | -0.38(-0.66%) |
Aug 07, 2018 | 57.23 | 58.27 | 56.63 | 57.84 | 1,724,299 | +0.53(+0.93%) |
Aug 06, 2018 | 57.47 | 57.79 | 57.12 | 57.31 | 866,993 | +0.00(+0.00%) |
Aug 03, 2018 | 56.66 | 57.44 | 56.61 | 57.31 | 1,186,122 | +0.40(+0.70%) |
Aug 02, 2018 | 55.28 | 57.01 | 55.28 | 56.91 | 1,404,392 | +1.53(+2.76%) |