Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.83 | 56.80 | 55.61 | 56.67 | 76,350 | +0.84(+1.51%) |
Jul 30, 2018 | 55.70 | 56.23 | 55.56 | 55.83 | 59,339 | +0.09(+0.16%) |
Jul 27, 2018 | 56.27 | 56.49 | 55.30 | 55.74 | 78,713 | -0.71(-1.25%) |
Jul 26, 2018 | 55.43 | 56.45 | 55.34 | 56.45 | 69,609 | +1.20(+2.16%) |
Jul 25, 2018 | 55.56 | 56.01 | 54.90 | 55.25 | 105,012 | -0.49(-0.87%) |
Jul 24, 2018 | 55.83 | 55.87 | 54.81 | 55.74 | 50,152 | -0.18(-0.32%) |
Jul 23, 2018 | 56.32 | 56.32 | 55.70 | 55.92 | 39,875 | -0.44(-0.79%) |
Jul 20, 2018 | 56.45 | 56.54 | 55.82 | 56.36 | 49,954 | -0.27(-0.47%) |
Jul 19, 2018 | 55.48 | 56.94 | 55.00 | 56.63 | 58,941 | +1.11(+1.99%) |
Jul 18, 2018 | 56.01 | 56.05 | 55.25 | 55.52 | 56,750 | -0.58(-1.03%) |
Jul 17, 2018 | 56.41 | 56.63 | 55.92 | 56.10 | 44,833 | -0.18(-0.31%) |
Jul 16, 2018 | 56.14 | 56.45 | 56.01 | 56.27 | 58,946 | -0.18(-0.31%) |
Jul 13, 2018 | 56.80 | 56.98 | 56.27 | 56.45 | 31,539 | -0.40(-0.70%) |
Jul 12, 2018 | 57.07 | 56.45 | 56.85 | 41,402 | -0.04(-0.08%) | |
Jul 11, 2018 | 56.67 | 57.29 | 56.67 | 56.89 | 50,451 | +0.22(+0.39%) |
Jul 10, 2018 | 56.32 | 56.67 | 55.60 | 56.67 | 64,868 | +0.35(+0.63%) |
Jul 09, 2018 | 58.44 | 58.44 | 56.05 | 56.32 | 68,528 | -2.17(-3.71%) |
Jul 06, 2018 | 58.44 | 58.66 | 57.95 | 58.49 | 74,969 | +0.04(+0.08%) |
Jul 05, 2018 | 57.47 | 58.49 | 57.20 | 58.44 | 143,923 | +1.02(+1.77%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | +0.71(+1.25%) | |
Jul 02, 2018 | 56.01 | 56.76 | 55.92 | 56.72 | 74,219 | +0.89(+1.59%) |
Jun 29, 2018 | 55.65 | 56.32 | 55.65 | 55.83 | 101,764 | +0.04(+0.08%) |
Jun 28, 2018 | 55.43 | 56.23 | 55.43 | 55.79 | 89,192 | +0.31(+0.56%) |
Jun 27, 2018 | 55.34 | 55.56 | 55.12 | 55.48 | 131,529 | +0.18(+0.32%) |
Jun 26, 2018 | 54.15 | 55.61 | 54.15 | 55.30 | 159,836 | +1.02(+1.88%) |
Jun 25, 2018 | 54.37 | 54.77 | 54.15 | 54.28 | 63,038 | +0.04(+0.08%) |
Jun 22, 2018 | 53.97 | 54.55 | 53.79 | 54.24 | 422,981 | +0.31(+0.57%) |
Jun 21, 2018 | 53.93 | 54.15 | 53.17 | 53.93 | 55,613 | +0.04(+0.08%) |
Jun 20, 2018 | 53.79 | 54.19 | 53.06 | 53.88 | 61,238 | +0.13(+0.25%) |
Jun 19, 2018 | 53.00 | 53.75 | 53.00 | 53.75 | 110,433 | +0.80(+1.50%) |
Jun 18, 2018 | 52.33 | 53.00 | 51.79 | 52.95 | 91,801 | +0.66(+1.27%) |
Jun 15, 2018 | 52.82 | 51.62 | 52.29 | 256,652 | +0.66(+1.29%) | |
Jun 14, 2018 | 50.61 | 51.62 | 50.56 | 51.62 | 72,399 | +0.97(+1.92%) |
Jun 13, 2018 | 50.21 | 50.94 | 50.21 | 50.65 | 84,987 | +0.66(+1.33%) |
Jun 12, 2018 | 49.41 | 50.16 | 49.37 | 49.99 | 57,719 | +0.49(+0.98%) |
Jun 11, 2018 | 49.81 | 49.81 | 48.97 | 49.50 | 47,806 | -0.35(-0.71%) |
Jun 08, 2018 | 49.99 | 50.61 | 49.68 | 49.85 | 52,933 | -0.18(-0.35%) |
Jun 07, 2018 | 49.99 | 50.52 | 49.72 | 50.03 | 63,256 | +0.00(+0.00%) |
Jun 06, 2018 | 50.61 | 50.83 | 49.68 | 50.03 | 71,136 | -0.66(-1.31%) |
Jun 05, 2018 | 51.18 | 51.54 | 50.69 | 50.69 | 70,420 | -0.66(-1.29%) |
Jun 04, 2018 | 51.98 | 52.07 | 51.27 | 51.36 | 105,350 | -0.58(-1.11%) |
Jun 01, 2018 | 52.91 | 52.95 | 51.40 | 51.93 | 75,296 | -0.89(-1.68%) |
May 31, 2018 | 53.26 | 53.62 | 52.69 | 52.82 | 52,587 | -0.42(-0.79%) |
May 30, 2018 | 52.67 | 53.46 | 52.27 | 53.24 | 67,513 | +0.62(+1.17%) |
May 29, 2018 | 51.57 | 52.71 | 51.35 | 52.63 | 67,869 | +0.75(+1.44%) |
May 25, 2018 | 51.88 | 51.88 | 51.88 | 0 | -0.09(-0.17%) | |
May 24, 2018 | 51.39 | 52.05 | 51.35 | 51.96 | 29,920 | +0.57(+1.11%) |
May 23, 2018 | 51.08 | 51.48 | 50.91 | 51.39 | 43,038 | +0.40(+0.78%) |
May 22, 2018 | 50.64 | 51.26 | 50.42 | 51.00 | 44,334 | +0.31(+0.61%) |
May 21, 2018 | 50.34 | 51.04 | 50.22 | 50.69 | 42,459 | +0.31(+0.61%) |
May 18, 2018 | 50.56 | 50.69 | 50.25 | 50.38 | 81,958 | +0.04(+0.09%) |
May 17, 2018 | 50.12 | 50.34 | 49.76 | 50.34 | 60,187 | +0.48(+0.97%) |
May 16, 2018 | 50.16 | 50.29 | 49.41 | 49.85 | 52,125 | -0.22(-0.44%) |
May 15, 2018 | 50.25 | 50.73 | 49.76 | 50.07 | 61,717 | -0.31(-0.61%) |
May 14, 2018 | 51.26 | 51.26 | 50.25 | 50.38 | 56,688 | -0.79(-1.55%) |
May 11, 2018 | 51.52 | 51.74 | 51.08 | 51.17 | 68,753 | -0.44(-0.85%) |
May 10, 2018 | 51.26 | 51.66 | 51.17 | 51.61 | 41,584 | +0.26(+0.51%) |
May 09, 2018 | 51.48 | 51.66 | 50.91 | 51.35 | 45,891 | -0.04(-0.09%) |
May 08, 2018 | 52.32 | 52.32 | 51.17 | 51.39 | 98,099 | -0.88(-1.68%) |
May 07, 2018 | 52.45 | 52.67 | 52.05 | 52.27 | 52,811 | -0.09(-0.17%) |
May 04, 2018 | 52.10 | 52.80 | 51.90 | 52.36 | 40,651 | +0.53(+1.02%) |
May 03, 2018 | 51.83 | 52.19 | 51.13 | 51.83 | 38,933 | +0.04(+0.09%) |
May 02, 2018 | 51.79 | 52.01 | 51.04 | 51.79 | 93,833 | +0.04(+0.09%) |