Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.10 | 57.66 | 55.76 | 56.93 | 420,569 | +0.94(+1.68%) |
Jul 30, 2018 | 56.36 | 56.73 | 55.92 | 55.99 | 507,311 | -0.36(-0.64%) |
Jul 27, 2018 | 56.39 | 57.41 | 56.19 | 56.35 | 251,100 | +0.11(+0.20%) |
Jul 26, 2018 | 56.03 | 56.45 | 55.89 | 56.24 | 210,151 | +0.29(+0.52%) |
Jul 25, 2018 | 55.56 | 56.34 | 55.49 | 55.95 | 310,804 | +0.13(+0.23%) |
Jul 24, 2018 | 56.78 | 56.99 | 55.27 | 55.82 | 650,478 | -0.88(-1.55%) |
Jul 23, 2018 | 56.81 | 56.99 | 56.27 | 56.70 | 233,168 | -0.27(-0.47%) |
Jul 20, 2018 | 56.54 | 57.32 | 56.05 | 56.97 | 219,691 | +0.64(+1.14%) |
Jul 19, 2018 | 55.74 | 56.51 | 55.54 | 56.33 | 234,947 | +0.60(+1.08%) |
Jul 18, 2018 | 56.02 | 56.33 | 55.50 | 55.73 | 351,853 | -0.68(-1.21%) |
Jul 17, 2018 | 56.72 | 57.23 | 56.24 | 56.41 | 356,594 | -0.31(-0.55%) |
Jul 16, 2018 | 57.26 | 57.36 | 56.67 | 56.72 | 220,839 | -0.56(-0.98%) |
Jul 13, 2018 | 57.10 | 58.41 | 57.10 | 57.28 | 411,799 | +0.27(+0.47%) |
Jul 12, 2018 | 57.05 | 57.18 | 56.57 | 57.01 | 319,614 | +0.32(+0.56%) |
Jul 11, 2018 | 56.49 | 57.03 | 56.23 | 56.69 | 224,268 | -0.02(-0.04%) |
Jul 10, 2018 | 57.19 | 57.59 | 56.53 | 56.71 | 325,413 | -0.48(-0.84%) |
Jul 09, 2018 | 56.91 | 57.48 | 56.91 | 57.19 | 197,532 | +0.66(+1.17%) |
Jul 06, 2018 | 56.44 | 56.89 | 56.36 | 56.53 | 234,181 | +0.03(+0.05%) |
Jul 05, 2018 | 55.95 | 56.57 | 55.70 | 56.50 | 391,375 | +1.01(+1.82%) |
Jul 03, 2018 | 55.49 | 55.49 | 55.49 | 0 | +0.07(+0.13%) | |
Jul 02, 2018 | 55.34 | 55.73 | 54.90 | 55.42 | 301,223 | -0.13(-0.23%) |
Jun 29, 2018 | 54.77 | 56.00 | 54.52 | 55.55 | 496,296 | +1.18(+2.17%) |
Jun 28, 2018 | 53.97 | 54.69 | 53.57 | 54.37 | 268,992 | +0.48(+0.89%) |
Jun 27, 2018 | 54.94 | 55.10 | 53.72 | 53.89 | 290,274 | -0.87(-1.59%) |
Jun 26, 2018 | 54.96 | 54.97 | 53.95 | 54.76 | 404,467 | -0.17(-0.31%) |
Jun 25, 2018 | 55.35 | 55.52 | 54.68 | 54.93 | 399,871 | -0.44(-0.79%) |
Jun 22, 2018 | 54.35 | 55.41 | 54.35 | 55.37 | 891,707 | +1.45(+2.69%) |
Jun 21, 2018 | 53.83 | 54.43 | 53.57 | 53.92 | 329,249 | +0.04(+0.07%) |
Jun 20, 2018 | 53.31 | 54.19 | 52.82 | 53.88 | 424,966 | +0.56(+1.05%) |
Jun 19, 2018 | 52.90 | 53.43 | 52.47 | 53.32 | 554,433 | +0.14(+0.26%) |
Jun 18, 2018 | 52.68 | 53.62 | 52.68 | 53.18 | 351,617 | +0.15(+0.28%) |
Jun 15, 2018 | 53.50 | 52.68 | 53.03 | 368,423 | -0.47(-0.88%) | |
Jun 14, 2018 | 53.31 | 53.58 | 52.68 | 53.50 | 297,928 | +0.43(+0.81%) |
Jun 13, 2018 | 54.17 | 54.17 | 52.98 | 53.07 | 369,413 | -0.82(-1.52%) |
Jun 12, 2018 | 54.22 | 54.47 | 53.76 | 53.89 | 194,385 | -0.22(-0.41%) |
Jun 11, 2018 | 54.42 | 54.49 | 53.69 | 54.11 | 164,143 | -0.24(-0.44%) |
Jun 08, 2018 | 53.94 | 54.35 | 53.66 | 54.35 | 259,618 | +0.40(+0.74%) |
Jun 07, 2018 | 53.61 | 53.99 | 53.34 | 53.95 | 181,936 | +0.29(+0.54%) |
Jun 06, 2018 | 53.77 | 53.66 | 195,762 | +0.23(+0.43%) | ||
Jun 05, 2018 | 53.40 | 53.76 | 52.77 | 53.43 | 264,021 | +0.07(+0.13%) |
Jun 04, 2018 | 53.81 | 54.27 | 53.05 | 53.36 | 661,996 | -0.33(-0.61%) |
Jun 01, 2018 | 53.32 | 53.76 | 52.89 | 53.69 | 302,280 | +0.69(+1.30%) |
May 31, 2018 | 54.07 | 54.11 | 52.98 | 53.00 | 421,172 | -1.17(-2.16%) |
May 30, 2018 | 53.09 | 54.30 | 52.85 | 54.17 | 428,073 | +1.34(+2.54%) |
May 29, 2018 | 52.18 | 52.85 | 52.01 | 52.83 | 269,427 | +0.18(+0.34%) |
May 25, 2018 | 52.65 | 52.65 | 52.65 | 0 | -0.04(-0.08%) | |
May 24, 2018 | 52.76 | 52.78 | 52.16 | 52.69 | 377,674 | -0.21(-0.40%) |
May 23, 2018 | 52.36 | 52.92 | 52.17 | 52.90 | 355,937 | +0.31(+0.59%) |
May 22, 2018 | 52.85 | 53.99 | 52.34 | 52.59 | 539,881 | -0.16(-0.30%) |
May 21, 2018 | 51.35 | 52.83 | 51.18 | 52.75 | 772,558 | +1.69(+3.31%) |
May 18, 2018 | 51.83 | 51.83 | 51.03 | 51.06 | 203,437 | -0.81(-1.56%) |
May 17, 2018 | 51.86 | 52.24 | 51.60 | 51.87 | 431,901 | -0.05(-0.10%) |
May 16, 2018 | 51.96 | 52.31 | 51.83 | 51.92 | 256,963 | -0.14(-0.27%) |
May 15, 2018 | 51.90 | 52.42 | 51.68 | 52.06 | 357,296 | +0.07(+0.13%) |
May 14, 2018 | 52.64 | 52.84 | 51.89 | 51.99 | 386,313 | -0.58(-1.10%) |
May 11, 2018 | 52.07 | 52.81 | 52.07 | 52.57 | 275,185 | +0.38(+0.73%) |
May 10, 2018 | 51.96 | 52.39 | 51.63 | 52.19 | 317,046 | +0.42(+0.81%) |
May 09, 2018 | 52.28 | 52.51 | 51.69 | 51.77 | 411,917 | -0.46(-0.88%) |
May 08, 2018 | 51.63 | 52.53 | 51.37 | 52.23 | 418,050 | +0.62(+1.20%) |
May 07, 2018 | 51.40 | 51.77 | 50.78 | 51.61 | 446,411 | +0.19(+0.37%) |
May 04, 2018 | 51.00 | 51.76 | 50.79 | 51.42 | 503,823 | +0.21(+0.41%) |
May 03, 2018 | 51.06 | 54.15 | 50.56 | 51.21 | 1,078,783 | +2.03(+4.13%) |
May 02, 2018 | 46.90 | 49.47 | 46.77 | 49.18 | 1,158,788 | +3.73(+8.21%) |