Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.04 | 57.04 | 56.03 | 56.65 | 1,156,231 | -0.35(-0.61%) |
Jul 30, 2018 | 57.76 | 58.02 | 56.88 | 57.00 | 1,666,105 | -1.03(-1.77%) |
Jul 27, 2018 | 57.96 | 58.55 | 57.57 | 58.02 | 1,096,187 | +0.19(+0.33%) |
Jul 26, 2018 | 58.02 | 58.90 | 57.64 | 57.83 | 1,056,243 | -0.04(-0.07%) |
Jul 25, 2018 | 57.30 | 57.89 | 57.12 | 57.87 | 531,716 | +0.60(+1.04%) |
Jul 24, 2018 | 57.81 | 57.92 | 57.09 | 57.28 | 641,154 | -0.33(-0.57%) |
Jul 23, 2018 | 57.92 | 57.93 | 57.30 | 57.60 | 594,469 | -0.43(-0.74%) |
Jul 20, 2018 | 58.28 | 58.48 | 57.97 | 58.04 | 558,609 | -0.17(-0.29%) |
Jul 19, 2018 | 57.10 | 58.55 | 57.10 | 58.21 | 756,057 | +0.76(+1.32%) |
Jul 18, 2018 | 57.66 | 57.72 | 57.24 | 57.45 | 706,771 | -0.03(-0.05%) |
Jul 17, 2018 | 57.05 | 57.66 | 56.93 | 57.47 | 535,218 | +0.36(+0.63%) |
Jul 16, 2018 | 57.41 | 57.51 | 56.93 | 57.11 | 466,883 | -0.31(-0.55%) |
Jul 13, 2018 | 57.17 | 57.49 | 56.96 | 57.43 | 388,266 | +0.30(+0.53%) |
Jul 12, 2018 | 56.99 | 56.99 | 56.68 | 57.13 | 534,115 | +0.27(+0.48%) |
Jul 11, 2018 | 56.71 | 57.31 | 56.56 | 56.85 | 621,096 | +0.10(+0.18%) |
Jul 10, 2018 | 56.66 | 57.16 | 56.41 | 56.75 | 654,911 | +0.15(+0.27%) |
Jul 09, 2018 | 57.32 | 57.57 | 56.24 | 56.60 | 814,964 | -0.62(-1.08%) |
Jul 06, 2018 | 57.11 | 57.63 | 57.11 | 57.21 | 845,505 | +0.10(+0.17%) |
Jul 05, 2018 | 56.20 | 57.29 | 56.07 | 57.11 | 1,064,965 | +1.21(+2.17%) |
Jul 03, 2018 | 55.90 | 55.90 | 55.90 | 0 | +0.37(+0.67%) | |
Jul 02, 2018 | 55.94 | 56.43 | 55.17 | 55.53 | 1,085,254 | -0.77(-1.36%) |
Jun 29, 2018 | 56.56 | 56.75 | 56.07 | 56.30 | 1,358,439 | -0.26(-0.46%) |
Jun 28, 2018 | 56.08 | 56.83 | 55.87 | 56.56 | 819,845 | +0.42(+0.75%) |
Jun 27, 2018 | 56.60 | 57.38 | 55.63 | 56.14 | 1,125,890 | -1.13(-1.98%) |
Jun 26, 2018 | 57.59 | 57.79 | 56.97 | 57.27 | 1,006,097 | -0.07(-0.11%) |
Jun 25, 2018 | 56.48 | 57.44 | 56.48 | 57.34 | 1,203,104 | +0.86(+1.53%) |
Jun 22, 2018 | 56.54 | 56.71 | 56.15 | 56.47 | 1,834,556 | +0.37(+0.66%) |
Jun 21, 2018 | 56.58 | 57.23 | 56.01 | 56.10 | 839,067 | -0.48(-0.86%) |
Jun 20, 2018 | 56.05 | 56.62 | 55.95 | 56.58 | 1,050,620 | +0.58(+1.04%) |
Jun 19, 2018 | 54.53 | 56.00 | 54.45 | 56.00 | 796,725 | +1.28(+2.34%) |
Jun 18, 2018 | 55.01 | 55.46 | 54.35 | 54.72 | 882,053 | -0.57(-1.03%) |
Jun 15, 2018 | 55.60 | 55.02 | 55.29 | 1,773,396 | -0.31(-0.55%) | |
Jun 14, 2018 | 55.65 | 55.87 | 55.23 | 55.60 | 739,652 | +0.27(+0.50%) |
Jun 13, 2018 | 55.65 | 55.85 | 55.22 | 55.32 | 1,191,994 | -0.34(-0.61%) |
Jun 12, 2018 | 55.35 | 55.80 | 55.07 | 55.66 | 1,259,979 | +0.50(+0.90%) |
Jun 11, 2018 | 53.89 | 55.27 | 53.58 | 55.16 | 1,324,155 | +1.50(+2.79%) |
Jun 08, 2018 | 52.52 | 54.11 | 52.39 | 53.66 | 1,043,017 | +1.28(+2.45%) |
Jun 07, 2018 | 50.87 | 52.81 | 50.63 | 52.38 | 1,535,400 | +0.84(+1.63%) |
Jun 06, 2018 | 51.26 | 51.54 | 798,277 | -0.62(-1.18%) | ||
Jun 05, 2018 | 52.09 | 52.36 | 51.60 | 52.16 | 1,252,576 | +0.15(+0.29%) |
Jun 04, 2018 | 51.10 | 52.05 | 50.96 | 52.01 | 868,015 | +1.16(+2.29%) |
Jun 01, 2018 | 50.60 | 51.11 | 49.97 | 50.84 | 577,486 | +0.54(+1.07%) |
May 31, 2018 | 51.34 | 51.34 | 49.77 | 50.31 | 1,051,670 | -1.09(-2.13%) |
May 30, 2018 | 50.94 | 51.91 | 50.61 | 51.40 | 1,025,879 | +0.66(+1.30%) |
May 29, 2018 | 50.53 | 51.11 | 50.35 | 50.74 | 575,065 | -0.29(-0.56%) |
May 25, 2018 | 51.03 | 51.03 | 51.03 | 0 | +0.95(+1.90%) | |
May 24, 2018 | 50.41 | 50.53 | 49.88 | 50.08 | 647,378 | -0.24(-0.47%) |
May 23, 2018 | 49.68 | 50.48 | 49.68 | 50.31 | 866,365 | +0.63(+1.28%) |
May 22, 2018 | 49.69 | 50.74 | 49.42 | 49.68 | 803,769 | +0.24(+0.48%) |
May 21, 2018 | 49.75 | 49.78 | 49.20 | 49.44 | 689,192 | +0.03(+0.07%) |
May 18, 2018 | 49.95 | 49.95 | 49.09 | 49.41 | 768,162 | -0.80(-1.60%) |
May 17, 2018 | 50.48 | 50.49 | 49.76 | 50.22 | 664,423 | -0.14(-0.29%) |
May 16, 2018 | 49.93 | 50.48 | 49.90 | 50.36 | 665,832 | +0.62(+1.24%) |
May 15, 2018 | 49.23 | 50.39 | 49.11 | 49.74 | 940,922 | +0.22(+0.45%) |
May 14, 2018 | 50.43 | 50.53 | 49.44 | 49.52 | 1,301,718 | -0.80(-1.60%) |
May 11, 2018 | 50.50 | 50.81 | 50.32 | 50.33 | 769,213 | +0.06(+0.12%) |
May 10, 2018 | 50.22 | 50.82 | 49.91 | 50.27 | 561,012 | +0.27(+0.55%) |
May 09, 2018 | 50.63 | 50.65 | 49.83 | 49.99 | 941,078 | -0.36(-0.71%) |
May 08, 2018 | 50.74 | 50.99 | 49.99 | 50.35 | 1,466,160 | -0.67(-1.31%) |
May 07, 2018 | 51.47 | 51.87 | 50.73 | 51.02 | 2,365,089 | -0.50(-0.98%) |
May 04, 2018 | 49.74 | 52.36 | 48.15 | 51.52 | 2,801,111 | +0.92(+1.81%) |
May 03, 2018 | 50.20 | 50.84 | 49.74 | 50.61 | 2,511,120 | +0.79(+1.59%) |
May 02, 2018 | 51.51 | 51.51 | 49.70 | 49.82 | 1,257,206 | -1.68(-3.25%) |