Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.74 | 50.41 | 47.57 | 48.89 | 2,698,212 | +0.01(+0.02%) |
Jul 30, 2018 | 51.74 | 52.10 | 48.03 | 48.88 | 3,265,249 | -3.01(-5.80%) |
Jul 27, 2018 | 54.76 | 55.13 | 50.92 | 51.89 | 3,285,000 | -2.96(-5.40%) |
Jul 26, 2018 | 53.51 | 55.30 | 52.52 | 54.85 | 1,561,673 | +0.40(+0.73%) |
Jul 25, 2018 | 53.31 | 55.02 | 53.01 | 54.45 | 1,943,134 | +1.16(+2.18%) |
Jul 24, 2018 | 56.75 | 56.99 | 52.94 | 53.29 | 2,885,944 | -2.77(-4.94%) |
Jul 23, 2018 | 56.37 | 54.21 | 56.06 | 1,982,887 | -0.42(-0.74%) | |
Jul 20, 2018 | 57.88 | 56.41 | 56.48 | 1,226,277 | -0.95(-1.65%) | |
Jul 19, 2018 | 57.65 | 58.41 | 56.87 | 57.43 | 1,544,883 | -0.68(-1.17%) |
Jul 18, 2018 | 57.80 | 58.35 | 57.00 | 58.11 | 1,769,582 | +0.60(+1.04%) |
Jul 17, 2018 | 56.01 | 58.27 | 55.50 | 57.51 | 2,004,729 | +0.97(+1.72%) |
Jul 16, 2018 | 56.50 | 57.05 | 55.73 | 56.54 | 1,476,871 | +0.19(+0.34%) |
Jul 13, 2018 | 57.50 | 57.66 | 55.68 | 56.35 | 1,687,125 | -0.97(-1.69%) |
Jul 12, 2018 | 55.50 | 57.47 | 55.21 | 57.32 | 2,439,850 | +2.12(+3.84%) |
Jul 11, 2018 | 53.36 | 55.70 | 52.95 | 55.20 | 2,611,220 | +1.55(+2.89%) |
Jul 10, 2018 | 53.39 | 54.63 | 53.16 | 53.65 | 2,004,067 | +0.51(+0.96%) |
Jul 09, 2018 | 54.48 | 54.90 | 51.99 | 53.14 | 2,527,411 | -0.61(-1.13%) |
Jul 06, 2018 | 51.85 | 54.40 | 51.80 | 53.75 | 2,291,250 | +1.20(+2.28%) |
Jul 05, 2018 | 52.04 | 52.82 | 51.58 | 52.55 | 2,332,153 | +0.64(+1.24%) |
Jul 03, 2018 | 51.91 | 51.91 | 51.91 | 0 | -0.41(-0.79%) | |
Jul 02, 2018 | 50.34 | 52.25 | 50.00 | 52.32 | 2,096,216 | +0.75(+1.45%) |
Jun 29, 2018 | 52.35 | 53.13 | 51.57 | 51.57 | 2,747,039 | -0.34(-0.65%) |
Jun 28, 2018 | 49.69 | 52.18 | 49.25 | 51.91 | 2,861,550 | +1.82(+3.63%) |
Jun 27, 2018 | 52.28 | 53.30 | 49.98 | 50.09 | 4,691,899 | -1.88(-3.62%) |
Jun 26, 2018 | 52.67 | 52.67 | 51.14 | 51.97 | 4,894,870 | +0.33(+0.64%) |
Jun 25, 2018 | 54.62 | 55.22 | 50.24 | 51.64 | 7,852,379 | -2.70(-4.97%) |
Jun 22, 2018 | 58.72 | 58.87 | 54.25 | 54.34 | 15,543,200 | -4.09(-7.00%) |
Jun 21, 2018 | 60.15 | 60.50 | 58.19 | 58.43 | 2,867,121 | -1.43(-2.39%) |
Jun 20, 2018 | 61.67 | 62.53 | 59.71 | 59.86 | 3,155,259 | -1.69(-2.75%) |
Jun 19, 2018 | 62.50 | 63.25 | 59.08 | 61.55 | 4,216,771 | -2.16(-3.39%) |
Jun 18, 2018 | 60.66 | 64.17 | 59.56 | 63.71 | 3,958,176 | +1.82(+2.94%) |
Jun 15, 2018 | 62.55 | 62.58 | 61.89 | 2,181,445 | -0.69(-1.10%) | |
Jun 14, 2018 | 63.69 | 64.87 | 62.55 | 62.58 | 4,099,303 | -0.92(-1.45%) |
Jun 13, 2018 | 60.67 | 64.33 | 60.43 | 63.50 | 6,960,269 | +2.85(+4.70%) |
Jun 12, 2018 | 56.74 | 61.45 | 56.59 | 60.65 | 7,455,273 | +4.29(+7.61%) |
Jun 11, 2018 | 56.36 | 56.75 | 55.42 | 56.36 | 1,926,549 | +0.17(+0.30%) |
Jun 08, 2018 | 55.48 | 56.75 | 55.40 | 56.19 | 1,959,681 | +0.34(+0.61%) |
Jun 07, 2018 | 56.56 | 59.00 | 54.67 | 55.85 | 4,508,742 | -0.35(-0.62%) |
Jun 06, 2018 | 56.62 | 56.91 | 55.54 | 56.20 | 2,476,464 | -0.82(-1.44%) |
Jun 05, 2018 | 57.00 | 57.12 | 55.81 | 57.02 | 2,325,179 | +0.03(+0.05%) |
Jun 04, 2018 | 56.79 | 57.35 | 54.67 | 56.99 | 2,566,036 | +0.27(+0.48%) |
Jun 01, 2018 | 53.84 | 56.88 | 53.80 | 56.72 | 3,199,019 | +3.27(+6.12%) |
May 31, 2018 | 54.28 | 54.98 | 53.15 | 53.45 | 2,568,633 | -0.94(-1.73%) |
May 30, 2018 | 52.62 | 54.93 | 52.50 | 54.39 | 3,250,197 | +2.46(+4.74%) |
May 29, 2018 | 51.96 | 53.05 | 51.05 | 51.93 | 4,558,202 | -0.57(-1.09%) |
May 25, 2018 | 52.50 | 52.50 | 52.50 | 0 | -2.86(-5.17%) | |
May 24, 2018 | 56.06 | 56.29 | 54.13 | 55.36 | 4,356,971 | -0.92(-1.63%) |
May 23, 2018 | 55.80 | 56.73 | 55.06 | 56.28 | 2,449,600 | -0.12(-0.21%) |
May 22, 2018 | 57.17 | 57.25 | 55.79 | 56.40 | 1,804,064 | -0.27(-0.48%) |
May 21, 2018 | 58.41 | 58.80 | 56.32 | 56.67 | 2,845,826 | -1.57(-2.70%) |
May 18, 2018 | 58.35 | 59.05 | 58.21 | 58.24 | 1,744,211 | -0.06(-0.10%) |
May 17, 2018 | 57.27 | 58.51 | 57.10 | 58.30 | 1,814,755 | +0.95(+1.66%) |
May 16, 2018 | 57.42 | 58.25 | 56.88 | 57.35 | 1,761,011 | +0.16(+0.28%) |
May 15, 2018 | 57.02 | 57.43 | 55.59 | 57.19 | 2,594,576 | -0.14(-0.24%) |
May 14, 2018 | 59.46 | 60.00 | 57.02 | 57.33 | 2,362,412 | -1.77(-2.99%) |
May 11, 2018 | 59.46 | 59.87 | 58.69 | 59.10 | 1,758,262 | -0.03(-0.05%) |
May 10, 2018 | 58.98 | 59.29 | 57.85 | 59.13 | 2,273,071 | +0.63(+1.08%) |
May 09, 2018 | 57.55 | 58.85 | 57.36 | 58.50 | 1,888,146 | +1.35(+2.36%) |
May 08, 2018 | 56.06 | 57.19 | 55.12 | 57.15 | 1,882,390 | +1.43(+2.57%) |
May 07, 2018 | 54.19 | 57.02 | 54.19 | 55.72 | 2,971,652 | +1.33(+2.45%) |
May 04, 2018 | 52.39 | 54.63 | 52.02 | 54.39 | 2,025,676 | +1.68(+3.19%) |
May 03, 2018 | 51.74 | 52.98 | 51.06 | 52.71 | 1,229,720 | +0.61(+1.17%) |
May 02, 2018 | 52.08 | 53.85 | 51.66 | 52.10 | 1,582,724 | +0.19(+0.37%) |