Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.51 | 56.28 | 53.25 | 54.47 | 3,857,096 | -1.07(-1.93%) |
Jul 30, 2018 | 57.92 | 58.18 | 54.62 | 55.54 | 2,017,969 | -2.51(-4.32%) |
Jul 27, 2018 | 60.87 | 60.94 | 57.11 | 58.05 | 1,454,100 | -2.35(-3.89%) |
Jul 26, 2018 | 60.26 | 60.84 | 58.96 | 60.40 | 1,159,877 | -0.22(-0.36%) |
Jul 25, 2018 | 58.91 | 61.22 | 58.84 | 60.62 | 1,110,544 | +1.55(+2.62%) |
Jul 24, 2018 | 61.83 | 61.83 | 58.38 | 59.07 | 1,190,742 | -2.04(-3.34%) |
Jul 23, 2018 | 60.50 | 61.33 | 59.83 | 61.11 | 1,219,604 | +0.53(+0.87%) |
Jul 20, 2018 | 60.19 | 60.83 | 60.13 | 60.58 | 718,048 | +0.23(+0.38%) |
Jul 19, 2018 | 60.16 | 60.70 | 60.09 | 60.35 | 701,577 | -0.10(-0.17%) |
Jul 18, 2018 | 60.33 | 60.69 | 59.48 | 60.45 | 702,150 | +0.15(+0.25%) |
Jul 17, 2018 | 58.91 | 60.54 | 58.59 | 60.30 | 1,082,710 | +0.89(+1.50%) |
Jul 16, 2018 | 59.64 | 60.26 | 59.11 | 59.41 | 1,168,159 | -0.27(-0.45%) |
Jul 13, 2018 | 59.86 | 60.44 | 58.47 | 59.68 | 1,127,840 | +0.11(+0.18%) |
Jul 12, 2018 | 58.18 | 59.64 | 58.18 | 59.57 | 988,903 | +1.54(+2.65%) |
Jul 11, 2018 | 56.70 | 58.38 | 56.70 | 58.03 | 845,393 | +0.64(+1.12%) |
Jul 10, 2018 | 57.57 | 58.24 | 57.33 | 57.39 | 1,565,301 | -0.28(-0.49%) |
Jul 09, 2018 | 57.91 | 58.58 | 56.88 | 57.67 | 1,086,966 | +0.01(+0.02%) |
Jul 06, 2018 | 56.68 | 58.02 | 55.93 | 57.66 | 976,295 | +1.25(+2.22%) |
Jul 05, 2018 | 56.50 | 56.85 | 56.03 | 56.41 | 2,089,874 | +0.33(+0.59%) |
Jul 03, 2018 | 56.08 | 56.08 | 56.08 | 0 | -0.22(-0.39%) | |
Jul 02, 2018 | 54.22 | 56.30 | 53.85 | 56.30 | 879,034 | +1.81(+3.32%) |
Jun 29, 2018 | 55.00 | 55.45 | 54.11 | 54.49 | 2,142,567 | -0.30(-0.55%) |
Jun 28, 2018 | 52.56 | 54.87 | 52.21 | 54.79 | 1,742,872 | +2.25(+4.28%) |
Jun 27, 2018 | 54.79 | 55.40 | 52.52 | 52.54 | 2,317,609 | -1.92(-3.53%) |
Jun 26, 2018 | 53.49 | 54.92 | 53.11 | 54.46 | 1,843,198 | +1.41(+2.66%) |
Jun 25, 2018 | 54.76 | 54.76 | 51.72 | 53.05 | 2,258,106 | -1.71(-3.12%) |
Jun 22, 2018 | 57.36 | 57.36 | 54.20 | 54.76 | 11,134,848 | -2.70(-4.70%) |
Jun 21, 2018 | 59.28 | 59.28 | 57.14 | 57.46 | 1,681,681 | -1.59(-2.69%) |
Jun 20, 2018 | 58.20 | 59.89 | 57.65 | 59.05 | 1,484,887 | +1.00(+1.72%) |
Jun 19, 2018 | 58.13 | 58.65 | 56.25 | 58.05 | 1,542,486 | -0.78(-1.33%) |
Jun 18, 2018 | 58.37 | 59.07 | 58.30 | 58.83 | 1,953,797 | -0.08(-0.14%) |
Jun 15, 2018 | 59.51 | 59.43 | 58.91 | 1,292,449 | -0.52(-0.87%) | |
Jun 14, 2018 | 58.99 | 60.26 | 58.98 | 59.43 | 1,453,761 | +0.62(+1.05%) |
Jun 13, 2018 | 58.46 | 59.51 | 58.41 | 58.81 | 1,247,495 | +0.55(+0.94%) |
Jun 12, 2018 | 57.04 | 58.33 | 57.04 | 58.26 | 1,174,521 | +1.37(+2.41%) |
Jun 11, 2018 | 56.75 | 57.29 | 56.37 | 56.89 | 867,498 | +0.15(+0.26%) |
Jun 08, 2018 | 54.99 | 56.81 | 54.42 | 56.74 | 970,376 | +1.61(+2.92%) |
Jun 07, 2018 | 58.07 | 58.22 | 53.93 | 55.13 | 2,069,569 | -2.83(-4.88%) |
Jun 06, 2018 | 58.40 | 57.96 | 1,191,347 | +0.97(+1.70%) | ||
Jun 05, 2018 | 57.00 | 57.65 | 56.54 | 56.99 | 969,482 | +0.11(+0.19%) |
Jun 04, 2018 | 57.25 | 58.00 | 56.22 | 56.88 | 978,718 | +0.04(+0.07%) |
Jun 01, 2018 | 56.30 | 56.91 | 55.95 | 56.84 | 1,151,324 | +0.95(+1.70%) |
May 31, 2018 | 56.20 | 56.98 | 55.70 | 55.89 | 874,475 | -0.24(-0.43%) |
May 30, 2018 | 56.70 | 57.24 | 56.02 | 56.13 | 1,139,076 | -0.17(-0.30%) |
May 29, 2018 | 56.02 | 56.92 | 55.74 | 56.30 | 588,220 | -0.03(-0.05%) |
May 25, 2018 | 56.33 | 56.33 | 56.33 | 0 | -0.06(-0.11%) | |
May 24, 2018 | 55.83 | 56.62 | 55.41 | 56.39 | 1,004,523 | +0.68(+1.22%) |
May 23, 2018 | 54.14 | 55.72 | 53.84 | 55.71 | 1,017,967 | +0.77(+1.40%) |
May 22, 2018 | 56.00 | 56.09 | 54.90 | 54.94 | 604,990 | -0.83(-1.49%) |
May 21, 2018 | 57.00 | 57.21 | 55.41 | 55.77 | 702,654 | -0.57(-1.01%) |
May 18, 2018 | 55.40 | 57.03 | 55.36 | 56.34 | 1,010,983 | +1.23(+2.23%) |
May 17, 2018 | 55.07 | 56.12 | 54.60 | 55.11 | 974,031 | +0.01(+0.02%) |
May 16, 2018 | 55.00 | 55.50 | 54.21 | 55.10 | 1,044,162 | +0.21(+0.38%) |
May 15, 2018 | 54.11 | 55.06 | 53.32 | 54.89 | 1,532,122 | -0.11(-0.20%) |
May 14, 2018 | 56.40 | 56.85 | 54.32 | 55.00 | 1,605,798 | -1.03(-1.84%) |
May 11, 2018 | 57.07 | 57.31 | 55.90 | 56.03 | 1,466,536 | -0.88(-1.55%) |
May 10, 2018 | 55.75 | 57.16 | 55.69 | 56.91 | 898,582 | +1.29(+2.32%) |
May 09, 2018 | 54.02 | 56.16 | 54.02 | 55.62 | 1,226,690 | +1.44(+2.66%) |
May 08, 2018 | 53.79 | 55.56 | 53.75 | 54.18 | 1,143,520 | +0.15(+0.28%) |
May 07, 2018 | 53.84 | 54.53 | 53.67 | 54.03 | 1,532,786 | +0.38(+0.71%) |
May 04, 2018 | 52.17 | 54.25 | 51.51 | 53.65 | 2,345,021 | +1.57(+3.01%) |
May 03, 2018 | 52.00 | 52.50 | 50.56 | 52.08 | 1,520,837 | -0.04(-0.08%) |
May 02, 2018 | 51.55 | 53.26 | 50.05 | 52.12 | 3,909,503 | +3.54(+7.29%) |