Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.94 | 58.63 | 57.60 | 58.51 | 434,363 | +0.87(+1.50%) |
Jul 30, 2018 | 58.03 | 58.75 | 57.60 | 57.65 | 165,944 | -0.38(-0.66%) |
Jul 27, 2018 | 59.48 | 59.91 | 57.84 | 58.03 | 166,253 | -1.40(-2.35%) |
Jul 26, 2018 | 58.32 | 59.43 | 58.32 | 59.43 | 148,549 | +1.06(+1.81%) |
Jul 25, 2018 | 57.94 | 58.37 | 57.65 | 58.37 | 116,367 | +0.48(+0.83%) |
Jul 24, 2018 | 57.98 | 58.27 | 57.31 | 57.89 | 154,371 | -0.10(-0.17%) |
Jul 23, 2018 | 57.89 | 58.32 | 57.74 | 57.98 | 121,641 | +0.00(+0.00%) |
Jul 20, 2018 | 58.32 | 58.56 | 57.79 | 57.98 | 170,282 | -0.43(-0.74%) |
Jul 19, 2018 | 57.31 | 58.51 | 57.02 | 58.42 | 220,160 | +1.15(+2.02%) |
Jul 18, 2018 | 57.12 | 57.41 | 56.88 | 57.26 | 168,329 | +0.19(+0.34%) |
Jul 17, 2018 | 56.64 | 57.36 | 56.64 | 57.07 | 118,092 | +0.14(+0.25%) |
Jul 16, 2018 | 57.55 | 57.65 | 56.49 | 56.93 | 179,865 | -0.58(-1.00%) |
Jul 13, 2018 | 57.89 | 56.88 | 57.50 | 159,825 | -0.24(-0.42%) | |
Jul 12, 2018 | 58.13 | 58.13 | 57.02 | 57.74 | 201,648 | -0.34(-0.58%) |
Jul 11, 2018 | 58.18 | 58.51 | 57.98 | 58.08 | 119,559 | -0.29(-0.49%) |
Jul 10, 2018 | 58.66 | 58.75 | 57.86 | 58.37 | 150,032 | -0.24(-0.41%) |
Jul 09, 2018 | 58.32 | 58.66 | 57.87 | 58.61 | 208,532 | +0.48(+0.83%) |
Jul 06, 2018 | 57.98 | 58.73 | 57.98 | 58.13 | 158,770 | +0.14(+0.25%) |
Jul 05, 2018 | 58.08 | 57.17 | 57.98 | 203,691 | +0.67(+1.18%) | |
Jul 03, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.24(-0.42%) | |
Jul 02, 2018 | 55.91 | 57.70 | 55.82 | 57.55 | 268,693 | +1.25(+2.22%) |
Jun 29, 2018 | 56.64 | 55.24 | 56.30 | 294,449 | +1.01(+1.83%) | |
Jun 28, 2018 | 55.19 | 56.20 | 54.66 | 55.29 | 318,140 | +0.05(+0.09%) |
Jun 27, 2018 | 55.82 | 56.30 | 55.24 | 55.24 | 217,116 | -0.58(-1.03%) |
Jun 26, 2018 | 55.05 | 55.91 | 54.66 | 55.82 | 213,420 | +0.77(+1.40%) |
Jun 25, 2018 | 55.48 | 55.53 | 54.66 | 55.05 | 241,449 | -0.67(-1.21%) |
Jun 22, 2018 | 56.20 | 56.44 | 55.58 | 55.72 | 341,160 | -0.14(-0.26%) |
Jun 21, 2018 | 56.35 | 56.38 | 55.67 | 55.87 | 219,274 | -0.38(-0.68%) |
Jun 20, 2018 | 55.91 | 56.49 | 55.67 | 56.25 | 225,531 | +0.38(+0.69%) |
Jun 19, 2018 | 55.24 | 56.01 | 54.52 | 55.87 | 230,220 | +0.29(+0.52%) |
Jun 18, 2018 | 55.24 | 55.77 | 55.05 | 55.58 | 192,970 | -0.05(-0.09%) |
Jun 15, 2018 | 55.63 | 54.90 | 55.63 | 417,493 | +0.72(+1.31%) | |
Jun 14, 2018 | 54.66 | 55.29 | 54.52 | 54.90 | 229,687 | +0.14(+0.26%) |
Jun 13, 2018 | 55.14 | 55.34 | 54.47 | 54.76 | 180,531 | -0.48(-0.87%) |
Jun 12, 2018 | 55.19 | 55.34 | 54.76 | 55.24 | 125,246 | +0.10(+0.17%) |
Jun 11, 2018 | 54.90 | 55.24 | 54.09 | 55.14 | 202,231 | +0.29(+0.53%) |
Jun 08, 2018 | 54.86 | 55.24 | 54.42 | 54.86 | 176,584 | -0.10(-0.18%) |
Jun 07, 2018 | 55.53 | 55.53 | 54.52 | 54.95 | 230,515 | -0.53(-0.95%) |
Jun 06, 2018 | 54.47 | 55.53 | 54.09 | 55.48 | 304,076 | +1.11(+2.04%) |
Jun 05, 2018 | 53.80 | 54.37 | 53.51 | 54.37 | 192,148 | +0.67(+1.25%) |
Jun 04, 2018 | 53.85 | 53.99 | 53.32 | 53.70 | 250,978 | +0.10(+0.18%) |
Jun 01, 2018 | 53.27 | 53.89 | 53.08 | 53.60 | 218,438 | +0.72(+1.36%) |
May 31, 2018 | 53.12 | 53.46 | 52.84 | 52.88 | 351,267 | -0.14(-0.27%) |
May 30, 2018 | 51.68 | 53.17 | 51.68 | 53.03 | 428,577 | +1.49(+2.89%) |
May 29, 2018 | 51.68 | 51.92 | 51.05 | 51.54 | 276,960 | -0.29(-0.56%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.48(-0.92%) | |
May 24, 2018 | 51.63 | 52.35 | 51.30 | 52.31 | 248,413 | +0.63(+1.21%) |
May 23, 2018 | 51.44 | 51.87 | 51.25 | 51.68 | 139,174 | +0.05(+0.09%) |
May 22, 2018 | 51.97 | 52.40 | 51.63 | 51.63 | 176,016 | -0.14(-0.28%) |
May 21, 2018 | 51.44 | 51.92 | 51.20 | 51.78 | 265,884 | +0.58(+1.13%) |
May 18, 2018 | 51.05 | 51.34 | 50.77 | 51.20 | 443,096 | +0.34(+0.66%) |
May 17, 2018 | 50.48 | 51.10 | 50.38 | 50.86 | 188,174 | +0.38(+0.76%) |
May 16, 2018 | 50.33 | 50.71 | 50.19 | 50.48 | 294,920 | +0.34(+0.67%) |
May 15, 2018 | 50.43 | 50.53 | 50.00 | 50.14 | 221,187 | -0.22(-0.44%) |
May 14, 2018 | 50.70 | 51.23 | 50.24 | 50.36 | 634,951 | -0.14(-0.29%) |
May 11, 2018 | 50.99 | 51.23 | 50.17 | 50.51 | 197,564 | -0.38(-0.75%) |
May 10, 2018 | 50.65 | 51.13 | 50.31 | 50.89 | 225,137 | +0.34(+0.66%) |
May 09, 2018 | 50.41 | 50.84 | 50.03 | 50.55 | 223,564 | +0.24(+0.48%) |
May 08, 2018 | 48.49 | 50.36 | 48.35 | 50.31 | 460,719 | +1.85(+3.81%) |
May 07, 2018 | 48.06 | 48.63 | 47.53 | 48.47 | 209,934 | +0.65(+1.36%) |
May 04, 2018 | 46.81 | 48.08 | 46.18 | 47.82 | 233,895 | +0.91(+1.94%) |
May 03, 2018 | 46.91 | 47.82 | 44.46 | 46.91 | 444,792 | +0.82(+1.77%) |
May 02, 2018 | 45.75 | 46.28 | 45.27 | 46.09 | 365,279 | +0.34(+0.73%) |