Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.37 | 59.27 | 57.83 | 58.32 | 4,877,842 | +0.20(+0.34%) |
Jul 30, 2018 | 55.80 | 58.60 | 55.80 | 58.12 | 4,568,521 | +2.17(+3.87%) |
Jul 27, 2018 | 56.84 | 57.25 | 55.40 | 55.95 | 2,271,989 | -0.89(-1.56%) |
Jul 26, 2018 | 56.62 | 57.63 | 56.21 | 56.84 | 4,577,378 | -0.10(-0.17%) |
Jul 25, 2018 | 56.46 | 57.09 | 56.32 | 56.94 | 4,550,415 | +0.87(+1.55%) |
Jul 24, 2018 | 54.62 | 56.47 | 54.62 | 56.07 | 5,003,522 | +1.02(+1.85%) |
Jul 23, 2018 | 54.41 | 55.41 | 54.40 | 55.05 | 2,482,092 | +0.34(+0.62%) |
Jul 20, 2018 | 55.87 | 55.87 | 54.53 | 54.71 | 4,835,122 | -0.89(-1.60%) |
Jul 19, 2018 | 55.70 | 56.10 | 55.28 | 55.60 | 4,656,140 | -0.42(-0.75%) |
Jul 18, 2018 | 58.22 | 58.36 | 55.51 | 56.01 | 3,904,866 | -2.31(-3.96%) |
Jul 17, 2018 | 57.93 | 59.09 | 57.84 | 58.32 | 5,651,245 | +0.09(+0.15%) |
Jul 16, 2018 | 59.29 | 59.36 | 58.15 | 58.23 | 2,135,333 | -1.04(-1.76%) |
Jul 13, 2018 | 58.97 | 59.47 | 58.80 | 59.28 | 1,701,181 | +0.34(+0.58%) |
Jul 12, 2018 | 59.89 | 59.92 | 58.79 | 58.94 | 1,616,567 | -0.78(-1.31%) |
Jul 11, 2018 | 59.72 | 4,500,324 | +0.19(+0.32%) | |||
Jul 10, 2018 | 60.49 | 60.65 | 59.42 | 59.53 | 2,287,332 | -1.24(-2.05%) |
Jul 09, 2018 | 61.51 | 61.76 | 60.65 | 60.78 | 1,716,315 | -0.70(-1.13%) |
Jul 06, 2018 | 60.99 | 61.65 | 60.72 | 61.47 | 1,864,908 | +0.80(+1.32%) |
Jul 05, 2018 | 59.47 | 60.74 | 59.27 | 60.67 | 2,461,354 | +1.75(+2.97%) |
Jul 03, 2018 | 58.92 | 58.92 | 58.92 | 0 | +0.06(+0.10%) | |
Jul 02, 2018 | 58.94 | 59.31 | 58.50 | 58.86 | 1,265,424 | -0.37(-0.62%) |
Jun 29, 2018 | 59.15 | 59.77 | 58.64 | 59.23 | 2,104,187 | +0.17(+0.29%) |
Jun 28, 2018 | 59.15 | 59.74 | 58.61 | 59.05 | 1,888,300 | +0.04(+0.07%) |
Jun 27, 2018 | 59.39 | 60.11 | 58.82 | 59.01 | 2,173,547 | -0.71(-1.20%) |
Jun 26, 2018 | 60.47 | 60.53 | 59.31 | 59.72 | 2,308,606 | -1.03(-1.69%) |
Jun 25, 2018 | 60.06 | 61.77 | 60.05 | 60.75 | 2,555,071 | +0.67(+1.12%) |
Jun 22, 2018 | 59.25 | 60.28 | 58.96 | 60.08 | 2,962,443 | +1.35(+2.30%) |
Jun 21, 2018 | 59.38 | 59.41 | 58.47 | 58.73 | 1,685,833 | -0.56(-0.94%) |
Jun 20, 2018 | 58.86 | 59.36 | 58.30 | 59.29 | 3,196,829 | +0.43(+0.72%) |
Jun 19, 2018 | 58.05 | 59.01 | 57.89 | 58.86 | 1,970,673 | +0.53(+0.91%) |
Jun 18, 2018 | 58.42 | 58.55 | 57.80 | 58.33 | 2,970,857 | -0.77(-1.30%) |
Jun 15, 2018 | 59.17 | 58.08 | 59.10 | 3,892,128 | +1.02(+1.75%) | |
Jun 14, 2018 | 57.56 | 58.15 | 57.15 | 58.08 | 2,377,084 | +0.54(+0.94%) |
Jun 13, 2018 | 57.62 | 58.38 | 57.12 | 57.54 | 2,367,077 | +0.01(+0.02%) |
Jun 12, 2018 | 56.43 | 57.60 | 56.15 | 57.53 | 2,694,381 | +1.24(+2.20%) |
Jun 11, 2018 | 55.48 | 56.50 | 55.29 | 56.29 | 3,510,118 | +0.97(+1.75%) |
Jun 08, 2018 | 54.67 | 55.34 | 54.64 | 55.33 | 1,678,167 | +0.82(+1.50%) |
Jun 07, 2018 | 53.52 | 54.76 | 53.49 | 54.51 | 2,789,513 | +0.72(+1.34%) |
Jun 06, 2018 | 54.59 | 53.79 | 3,313,338 | +0.60(+1.13%) | ||
Jun 05, 2018 | 53.43 | 53.59 | 52.95 | 53.19 | 2,400,506 | -0.24(-0.46%) |
Jun 04, 2018 | 54.13 | 54.25 | 53.19 | 53.43 | 1,524,879 | -0.20(-0.37%) |
Jun 01, 2018 | 53.66 | 53.97 | 53.38 | 53.63 | 1,539,725 | +0.32(+0.60%) |
May 31, 2018 | 54.40 | 54.47 | 52.87 | 53.31 | 3,029,200 | -0.61(-1.12%) |
May 30, 2018 | 53.57 | 54.19 | 53.23 | 53.91 | 1,924,889 | +0.68(+1.28%) |
May 29, 2018 | 52.77 | 53.45 | 52.77 | 53.23 | 2,544,694 | +0.11(+0.21%) |
May 25, 2018 | 53.12 | 53.12 | 53.12 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 53.36 | 53.44 | 52.57 | 53.20 | 2,157,369 | -0.16(-0.29%) |
May 23, 2018 | 52.84 | 53.55 | 52.60 | 53.36 | 2,069,715 | +0.59(+1.11%) |
May 22, 2018 | 52.47 | 53.01 | 52.32 | 52.77 | 2,856,515 | +0.54(+1.04%) |
May 21, 2018 | 52.31 | 52.61 | 52.08 | 52.23 | 1,603,304 | +0.14(+0.27%) |
May 18, 2018 | 52.24 | 52.31 | 51.73 | 52.09 | 1,779,430 | -0.02(-0.03%) |
May 17, 2018 | 51.83 | 52.31 | 51.72 | 52.11 | 2,605,976 | +0.13(+0.25%) |
May 16, 2018 | 51.93 | 52.32 | 51.81 | 51.98 | 2,213,557 | +0.05(+0.10%) |
May 15, 2018 | 51.76 | 52.30 | 51.51 | 51.92 | 2,791,924 | -0.32(-0.61%) |
May 14, 2018 | 52.77 | 53.16 | 52.17 | 52.24 | 2,411,399 | -0.26(-0.49%) |
May 11, 2018 | 53.03 | 53.14 | 52.18 | 52.50 | 1,592,613 | -0.59(-1.11%) |
May 10, 2018 | 52.70 | 53.26 | 52.22 | 53.09 | 2,862,130 | +0.29(+0.54%) |
May 09, 2018 | 52.23 | 52.82 | 51.87 | 52.81 | 1,920,462 | +0.59(+1.13%) |
May 08, 2018 | 51.75 | 52.59 | 51.30 | 52.22 | 2,775,727 | +0.66(+1.27%) |
May 07, 2018 | 52.30 | 52.79 | 51.13 | 51.56 | 4,777,981 | -0.73(-1.41%) |
May 04, 2018 | 51.60 | 52.41 | 50.80 | 52.30 | 4,771,796 | +0.93(+1.82%) |
May 03, 2018 | 52.43 | 54.73 | 51.29 | 51.36 | 6,498,437 | -1.07(-2.04%) |
May 02, 2018 | 58.83 | 59.06 | 52.04 | 52.43 | 14,378,318 | -9.55(-15.40%) |