Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.80 | 58.03 | 56.75 | 57.78 | 3,141,900 | +0.86(+1.51%) |
Jul 30, 2018 | 57.29 | 57.73 | 56.86 | 56.91 | 1,174,465 | -0.43(-0.75%) |
Jul 27, 2018 | 57.50 | 57.80 | 57.08 | 57.34 | 1,102,996 | -0.15(-0.27%) |
Jul 26, 2018 | 56.78 | 57.57 | 56.78 | 57.50 | 1,546,099 | +0.87(+1.54%) |
Jul 25, 2018 | 56.03 | 56.99 | 55.68 | 56.63 | 1,835,393 | +0.76(+1.37%) |
Jul 24, 2018 | 55.65 | 56.02 | 54.91 | 55.86 | 1,643,746 | +0.72(+1.30%) |
Jul 23, 2018 | 55.78 | 55.88 | 54.93 | 55.15 | 2,188,666 | -0.19(-0.34%) |
Jul 20, 2018 | 56.91 | 57.08 | 54.51 | 55.33 | 3,518,686 | -2.15(-3.73%) |
Jul 19, 2018 | 52.51 | 58.66 | 52.51 | 57.48 | 4,491,423 | +2.91(+5.33%) |
Jul 18, 2018 | 55.11 | 55.59 | 54.38 | 54.57 | 1,502,493 | +0.26(+0.48%) |
Jul 17, 2018 | 53.49 | 54.45 | 53.32 | 54.31 | 1,535,385 | +0.45(+0.83%) |
Jul 16, 2018 | 54.48 | 54.50 | 53.58 | 53.86 | 1,515,511 | -0.43(-0.79%) |
Jul 13, 2018 | 53.75 | 54.47 | 53.69 | 54.29 | 1,159,806 | +0.45(+0.83%) |
Jul 12, 2018 | 54.12 | 54.38 | 53.21 | 53.85 | 1,715,645 | +0.70(+1.31%) |
Jul 11, 2018 | 53.45 | 53.49 | 53.02 | 53.15 | 1,136,941 | -0.75(-1.39%) |
Jul 10, 2018 | 53.93 | 54.07 | 53.34 | 53.90 | 2,148,565 | +0.01(+0.02%) |
Jul 09, 2018 | 54.25 | 54.36 | 53.69 | 53.89 | 1,512,622 | -0.08(-0.15%) |
Jul 06, 2018 | 53.44 | 54.05 | 53.02 | 53.97 | 1,280,056 | +0.67(+1.26%) |
Jul 05, 2018 | 52.97 | 53.35 | 52.20 | 53.30 | 2,185,673 | +0.46(+0.86%) |
Jul 03, 2018 | 52.85 | 52.85 | 52.85 | 0 | +1.10(+2.12%) | |
Jul 02, 2018 | 52.51 | 52.56 | 51.26 | 51.75 | 2,144,355 | -0.32(-0.62%) |
Jun 29, 2018 | 52.74 | 51.86 | 52.07 | 4,881,246 | +0.21(+0.40%) | |
Jun 28, 2018 | 53.20 | 54.04 | 51.08 | 51.86 | 10,605,288 | +4.26(+8.95%) |
Jun 27, 2018 | 46.98 | 47.87 | 46.86 | 47.61 | 3,123,305 | +0.75(+1.60%) |
Jun 26, 2018 | 46.20 | 46.87 | 46.00 | 46.86 | 743,716 | +0.74(+1.61%) |
Jun 25, 2018 | 46.13 | 46.30 | 45.81 | 46.11 | 957,724 | -0.14(-0.31%) |
Jun 22, 2018 | 46.13 | 46.44 | 45.95 | 46.26 | 2,568,757 | +0.35(+0.76%) |
Jun 21, 2018 | 45.86 | 45.96 | 45.52 | 45.91 | 1,164,485 | +0.03(+0.06%) |
Jun 20, 2018 | 45.27 | 45.99 | 45.15 | 45.88 | 1,222,796 | +0.76(+1.68%) |
Jun 19, 2018 | 44.86 | 45.20 | 44.32 | 45.12 | 944,730 | -0.13(-0.30%) |
Jun 18, 2018 | 45.47 | 45.72 | 45.15 | 45.26 | 1,761,636 | -0.46(-1.00%) |
Jun 15, 2018 | 45.85 | 45.20 | 45.71 | 1,664,001 | +0.21(+0.47%) | |
Jun 14, 2018 | 45.57 | 45.74 | 45.28 | 45.50 | 1,264,504 | +0.09(+0.20%) |
Jun 13, 2018 | 45.64 | 45.84 | 45.36 | 45.41 | 599,026 | -0.22(-0.49%) |
Jun 12, 2018 | 45.71 | 45.91 | 45.52 | 45.63 | 725,620 | -0.05(-0.12%) |
Jun 11, 2018 | 45.41 | 45.74 | 45.03 | 45.69 | 688,248 | +0.21(+0.45%) |
Jun 08, 2018 | 44.95 | 45.56 | 44.91 | 45.48 | 1,207,162 | +0.51(+1.13%) |
Jun 07, 2018 | 45.18 | 45.39 | 44.88 | 44.97 | 992,120 | -0.19(-0.42%) |
Jun 06, 2018 | 45.17 | 45.16 | 867,863 | +1.06(+2.41%) | ||
Jun 05, 2018 | 44.43 | 44.66 | 43.77 | 44.10 | 1,483,972 | -0.44(-0.98%) |
Jun 04, 2018 | 44.84 | 44.95 | 44.15 | 44.53 | 1,695,007 | -0.03(-0.06%) |
Jun 01, 2018 | 44.54 | 45.16 | 44.48 | 44.56 | 1,078,762 | +0.37(+0.83%) |
May 31, 2018 | 45.45 | 45.49 | 43.91 | 44.20 | 2,477,560 | -1.29(-2.83%) |
May 30, 2018 | 45.95 | 46.11 | 45.39 | 45.48 | 1,413,257 | -0.26(-0.57%) |
May 29, 2018 | 45.74 | 46.25 | 45.59 | 45.74 | 959,683 | -0.27(-0.58%) |
May 25, 2018 | 46.01 | 46.01 | 46.01 | 0 | +0.44(+0.96%) | |
May 24, 2018 | 45.45 | 45.66 | 45.09 | 45.57 | 551,458 | +0.04(+0.08%) |
May 23, 2018 | 45.67 | 45.79 | 45.23 | 45.53 | 682,041 | -0.42(-0.91%) |
May 22, 2018 | 46.32 | 46.59 | 45.93 | 45.95 | 945,902 | -0.29(-0.62%) |
May 21, 2018 | 45.98 | 46.26 | 45.86 | 46.24 | 510,457 | +0.48(+1.05%) |
May 18, 2018 | 45.40 | 46.12 | 45.36 | 45.76 | 1,209,111 | +0.33(+0.73%) |
May 17, 2018 | 45.00 | 45.50 | 45.00 | 45.43 | 873,177 | +0.39(+0.87%) |
May 16, 2018 | 44.47 | 45.24 | 44.47 | 45.03 | 1,252,618 | +0.54(+1.20%) |
May 15, 2018 | 44.20 | 44.55 | 43.95 | 44.50 | 896,083 | +0.16(+0.36%) |
May 14, 2018 | 44.20 | 44.49 | 44.16 | 44.34 | 696,949 | +0.17(+0.38%) |
May 11, 2018 | 44.61 | 44.88 | 43.97 | 44.17 | 763,624 | -0.39(-0.88%) |
May 10, 2018 | 44.35 | 44.68 | 44.26 | 44.56 | 895,452 | +0.29(+0.67%) |
May 09, 2018 | 44.08 | 44.40 | 44.03 | 44.27 | 584,974 | +0.24(+0.55%) |
May 08, 2018 | 43.71 | 44.22 | 43.71 | 44.03 | 616,942 | +0.25(+0.57%) |
May 07, 2018 | 43.53 | 44.00 | 43.51 | 43.78 | 1,008,063 | +0.23(+0.53%) |
May 04, 2018 | 42.64 | 43.80 | 42.54 | 43.54 | 560,479 | +0.79(+1.84%) |
May 03, 2018 | 42.96 | 43.14 | 42.44 | 42.76 | 796,166 | -0.22(-0.52%) |
May 02, 2018 | 43.19 | 43.50 | 42.95 | 42.98 | 589,969 | -0.21(-0.50%) |