Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.55 | 55.11 | 54.14 | 55.11 | 181,548 | +0.78(+1.44%) |
Jul 30, 2018 | 53.91 | 54.74 | 53.91 | 54.32 | 88,755 | +0.32(+0.60%) |
Jul 27, 2018 | 54.79 | 55.57 | 54.00 | 54.00 | 179,591 | -1.01(-1.84%) |
Jul 26, 2018 | 53.45 | 55.06 | 53.45 | 55.02 | 195,676 | +1.61(+3.02%) |
Jul 25, 2018 | 53.36 | 53.63 | 52.67 | 53.40 | 177,815 | -0.14(-0.26%) |
Jul 24, 2018 | 53.82 | 54.00 | 53.40 | 53.54 | 143,494 | -0.05(-0.09%) |
Jul 23, 2018 | 53.54 | 53.82 | 53.22 | 53.59 | 97,936 | -0.09(-0.17%) |
Jul 20, 2018 | 52.99 | 53.79 | 52.67 | 53.68 | 105,027 | +0.55(+1.04%) |
Jul 19, 2018 | 53.36 | 53.36 | 52.80 | 53.13 | 175,226 | -0.23(-0.43%) |
Jul 18, 2018 | 53.26 | 53.77 | 53.26 | 53.36 | 139,612 | -0.05(-0.09%) |
Jul 17, 2018 | 53.40 | 53.96 | 53.36 | 53.40 | 86,718 | +0.18(+0.35%) |
Jul 16, 2018 | 52.94 | 53.40 | 52.94 | 53.22 | 84,030 | +0.23(+0.43%) |
Jul 13, 2018 | 53.03 | 53.36 | 52.90 | 52.99 | 77,940 | +0.00(+0.00%) |
Jul 12, 2018 | 53.36 | 53.36 | 52.90 | 52.99 | 117,122 | -0.18(-0.35%) |
Jul 11, 2018 | 52.90 | 53.40 | 52.85 | 53.17 | 101,598 | +0.05(+0.09%) |
Jul 10, 2018 | 52.99 | 53.22 | 52.85 | 53.13 | 145,863 | +0.14(+0.26%) |
Jul 09, 2018 | 52.25 | 52.99 | 52.25 | 52.99 | 87,401 | +0.92(+1.77%) |
Jul 06, 2018 | 51.56 | 52.20 | 51.47 | 52.07 | 152,389 | +0.37(+0.71%) |
Jul 05, 2018 | 51.88 | 52.02 | 51.24 | 51.70 | 127,821 | +0.05(+0.09%) |
Jul 03, 2018 | 51.65 | 51.65 | 51.65 | 0 | +0.18(+0.36%) | |
Jul 02, 2018 | 50.73 | 51.47 | 50.41 | 51.47 | 231,521 | +0.78(+1.55%) |
Jun 29, 2018 | 51.15 | 51.51 | 50.68 | 50.68 | 175,354 | -0.28(-0.54%) |
Jun 28, 2018 | 50.64 | 51.24 | 50.55 | 50.96 | 94,380 | +0.37(+0.73%) |
Jun 27, 2018 | 51.79 | 51.95 | 50.59 | 50.59 | 242,481 | -1.20(-2.31%) |
Jun 26, 2018 | 52.07 | 52.07 | 51.11 | 51.79 | 271,645 | -0.32(-0.62%) |
Jun 25, 2018 | 52.94 | 52.94 | 52.02 | 52.11 | 189,295 | -0.83(-1.57%) |
Jun 22, 2018 | 52.85 | 53.13 | 52.71 | 52.94 | 358,249 | +0.37(+0.70%) |
Jun 21, 2018 | 53.40 | 53.40 | 52.48 | 52.57 | 340,440 | -0.88(-1.64%) |
Jun 20, 2018 | 54.09 | 54.55 | 52.20 | 53.45 | 211,192 | -0.55(-1.02%) |
Jun 19, 2018 | 53.22 | 54.32 | 52.67 | 54.00 | 234,970 | +0.46(+0.86%) |
Jun 18, 2018 | 53.31 | 53.63 | 51.81 | 53.54 | 141,128 | -0.09(-0.17%) |
Jun 15, 2018 | 53.63 | 52.76 | 53.63 | 385,835 | +0.37(+0.69%) | |
Jun 14, 2018 | 53.31 | 53.33 | 52.57 | 53.26 | 141,528 | +0.05(+0.09%) |
Jun 13, 2018 | 53.45 | 53.63 | 53.03 | 53.22 | 107,679 | -0.09(-0.17%) |
Jun 12, 2018 | 54.37 | 54.51 | 53.03 | 53.31 | 113,110 | -1.06(-1.95%) |
Jun 11, 2018 | 54.46 | 54.79 | 54.28 | 54.37 | 94,971 | -0.05(-0.08%) |
Jun 08, 2018 | 54.19 | 54.92 | 54.19 | 54.42 | 157,618 | +0.23(+0.43%) |
Jun 07, 2018 | 54.28 | 54.46 | 53.63 | 54.19 | 89,028 | -0.09(-0.17%) |
Jun 06, 2018 | 54.09 | 54.32 | 53.54 | 54.28 | 145,039 | +0.37(+0.68%) |
Jun 05, 2018 | 53.63 | 53.96 | 52.71 | 53.91 | 310,950 | +0.05(+0.09%) |
Jun 04, 2018 | 53.22 | 54.09 | 53.08 | 53.86 | 222,460 | +0.92(+1.74%) |
Jun 01, 2018 | 52.76 | 53.03 | 52.48 | 52.94 | 192,004 | +0.55(+1.06%) |
May 31, 2018 | 52.71 | 53.03 | 52.23 | 52.39 | 258,037 | -0.51(-0.96%) |
May 30, 2018 | 51.61 | 53.08 | 51.61 | 52.90 | 192,421 | +1.47(+2.87%) |
May 29, 2018 | 51.65 | 52.62 | 50.96 | 51.42 | 188,344 | -0.46(-0.89%) |
May 25, 2018 | 51.88 | 51.88 | 51.88 | 0 | +0.05(+0.09%) | |
May 24, 2018 | 51.84 | 52.02 | 51.20 | 51.84 | 250,879 | +0.00(+0.00%) |
May 23, 2018 | 51.93 | 52.16 | 51.61 | 51.84 | 92,722 | -0.05(-0.09%) |
May 22, 2018 | 52.30 | 52.62 | 51.88 | 51.88 | 156,150 | -0.46(-0.88%) |
May 21, 2018 | 51.47 | 52.62 | 50.32 | 52.34 | 353,306 | +0.65(+1.25%) |
May 18, 2018 | 51.65 | 51.84 | 51.19 | 51.70 | 622,030 | +0.32(+0.63%) |
May 17, 2018 | 51.51 | 51.79 | 51.24 | 51.38 | 502,055 | -0.09(-0.18%) |
May 16, 2018 | 51.01 | 51.93 | 50.79 | 51.47 | 243,457 | +0.64(+1.27%) |
May 15, 2018 | 50.68 | 51.01 | 49.35 | 50.82 | 157,428 | -0.05(-0.09%) |
May 14, 2018 | 51.88 | 51.88 | 50.50 | 50.87 | 222,820 | -0.76(-1.46%) |
May 11, 2018 | 51.39 | 51.85 | 51.39 | 51.62 | 83,855 | +0.14(+0.27%) |
May 10, 2018 | 51.85 | 51.85 | 50.98 | 51.49 | 222,708 | -0.28(-0.53%) |
May 09, 2018 | 51.76 | 51.99 | 51.21 | 51.76 | 113,531 | +0.09(+0.18%) |
May 08, 2018 | 50.98 | 51.67 | 50.75 | 51.67 | 224,011 | +0.55(+1.08%) |
May 07, 2018 | 50.57 | 51.53 | 50.29 | 51.12 | 241,345 | +0.46(+0.91%) |
May 04, 2018 | 50.98 | 51.05 | 49.74 | 50.66 | 443,801 | -0.60(-1.16%) |
May 03, 2018 | 53.32 | 53.46 | 50.66 | 51.26 | 250,212 | -2.30(-4.29%) |
May 02, 2018 | 54.20 | 54.20 | 52.91 | 53.55 | 148,868 | -0.64(-1.19%) |