Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.46 | 53.46 | 51.99 | 52.29 | 852,741 | -1.13(-2.11%) |
Jul 30, 2018 | 54.19 | 54.40 | 53.37 | 53.42 | 775,096 | -0.70(-1.30%) |
Jul 27, 2018 | 54.90 | 55.21 | 53.74 | 54.13 | 577,748 | -0.75(-1.36%) |
Jul 26, 2018 | 54.69 | 55.71 | 54.69 | 54.87 | 633,177 | +0.31(+0.56%) |
Jul 25, 2018 | 54.97 | 54.97 | 54.14 | 54.56 | 475,064 | -0.42(-0.77%) |
Jul 24, 2018 | 55.89 | 55.93 | 54.69 | 54.98 | 674,747 | -0.98(-1.75%) |
Jul 23, 2018 | 54.34 | 56.43 | 54.34 | 55.97 | 840,280 | +1.70(+3.14%) |
Jul 20, 2018 | 54.58 | 54.76 | 53.96 | 54.26 | 1,027,173 | -0.29(-0.53%) |
Jul 19, 2018 | 53.61 | 54.83 | 52.63 | 54.56 | 1,077,836 | +1.09(+2.03%) |
Jul 18, 2018 | 52.67 | 53.56 | 52.56 | 53.47 | 733,671 | +0.75(+1.43%) |
Jul 17, 2018 | 52.56 | 52.91 | 52.38 | 52.72 | 397,427 | +0.19(+0.35%) |
Jul 16, 2018 | 52.19 | 52.70 | 51.92 | 52.53 | 378,821 | +0.58(+1.12%) |
Jul 13, 2018 | 52.38 | 52.52 | 51.74 | 51.95 | 753,760 | -0.55(-1.05%) |
Jul 12, 2018 | 52.97 | 53.08 | 51.89 | 52.50 | 910,628 | -0.15(-0.29%) |
Jul 11, 2018 | 52.42 | 53.29 | 52.27 | 52.65 | 662,102 | +0.11(+0.20%) |
Jul 10, 2018 | 53.42 | 53.62 | 52.18 | 52.55 | 519,263 | -0.83(-1.55%) |
Jul 09, 2018 | 52.51 | 53.55 | 52.11 | 53.37 | 605,099 | +1.31(+2.52%) |
Jul 06, 2018 | 51.74 | 52.29 | 51.48 | 52.06 | 500,372 | +0.13(+0.25%) |
Jul 05, 2018 | 52.45 | 52.45 | 51.69 | 51.93 | 372,203 | -0.08(-0.16%) |
Jul 03, 2018 | 52.01 | 52.01 | 52.01 | 0 | -0.22(-0.42%) | |
Jul 02, 2018 | 51.36 | 52.36 | 51.35 | 52.23 | 500,918 | +0.61(+1.18%) |
Jun 29, 2018 | 52.52 | 52.93 | 51.59 | 51.62 | 806,265 | -0.29(-0.56%) |
Jun 28, 2018 | 51.69 | 52.21 | 51.46 | 51.91 | 444,620 | +0.24(+0.47%) |
Jun 27, 2018 | 52.63 | 52.92 | 51.59 | 51.67 | 422,470 | -1.10(-2.09%) |
Jun 26, 2018 | 53.20 | 53.20 | 52.56 | 52.77 | 504,922 | -0.19(-0.35%) |
Jun 25, 2018 | 53.49 | 53.53 | 52.42 | 52.96 | 794,277 | -0.68(-1.27%) |
Jun 22, 2018 | 54.95 | 54.95 | 53.62 | 53.64 | 686,377 | -0.63(-1.16%) |
Jun 21, 2018 | 54.27 | 54.57 | 53.75 | 54.27 | 378,312 | -0.14(-0.25%) |
Jun 20, 2018 | 54.55 | 54.64 | 54.16 | 54.41 | 504,654 | +0.21(+0.39%) |
Jun 19, 2018 | 53.20 | 54.24 | 53.20 | 54.20 | 786,508 | +0.46(+0.86%) |
Jun 18, 2018 | 53.37 | 54.01 | 52.98 | 53.74 | 577,668 | +0.05(+0.09%) |
Jun 15, 2018 | 53.96 | 52.89 | 53.69 | 1,884,573 | +0.17(+0.32%) | |
Jun 14, 2018 | 53.58 | 53.71 | 52.90 | 53.52 | 391,428 | +0.06(+0.12%) |
Jun 13, 2018 | 53.74 | 54.27 | 53.11 | 53.45 | 373,285 | -0.22(-0.41%) |
Jun 12, 2018 | 54.16 | 54.29 | 53.34 | 53.67 | 563,657 | -0.26(-0.48%) |
Jun 11, 2018 | 54.75 | 54.99 | 53.73 | 53.93 | 595,015 | -0.93(-1.70%) |
Jun 08, 2018 | 54.58 | 54.91 | 54.09 | 54.86 | 891,412 | +0.42(+0.77%) |
Jun 07, 2018 | 54.69 | 54.95 | 54.09 | 54.44 | 319,276 | -0.08(-0.15%) |
Jun 06, 2018 | 54.53 | 54.52 | 532,133 | +1.14(+2.14%) | ||
Jun 05, 2018 | 53.29 | 53.66 | 53.02 | 53.38 | 470,719 | +0.00(+0.00%) |
Jun 04, 2018 | 52.85 | 53.47 | 52.63 | 53.38 | 433,859 | +0.56(+1.06%) |
Jun 01, 2018 | 52.75 | 53.00 | 52.55 | 52.82 | 469,603 | +0.88(+1.68%) |
May 31, 2018 | 52.38 | 52.55 | 51.78 | 51.95 | 656,878 | -0.36(-0.70%) |
May 30, 2018 | 52.08 | 52.59 | 51.39 | 52.31 | 1,153,208 | +0.83(+1.62%) |
May 29, 2018 | 51.65 | 52.54 | 50.94 | 51.48 | 794,398 | -1.14(-2.17%) |
May 25, 2018 | 52.62 | 52.62 | 52.62 | 0 | -0.04(-0.08%) | |
May 24, 2018 | 52.70 | 52.70 | 51.78 | 52.66 | 600,787 | -0.30(-0.57%) |
May 23, 2018 | 53.13 | 53.33 | 52.47 | 52.96 | 433,372 | -0.32(-0.59%) |
May 22, 2018 | 53.21 | 54.00 | 53.19 | 53.27 | 548,124 | +0.11(+0.21%) |
May 21, 2018 | 52.45 | 53.39 | 52.45 | 53.16 | 303,435 | +0.88(+1.67%) |
May 18, 2018 | 52.51 | 52.73 | 52.17 | 52.29 | 398,016 | -0.28(-0.54%) |
May 17, 2018 | 52.30 | 52.69 | 51.88 | 52.57 | 565,087 | +0.28(+0.53%) |
May 16, 2018 | 51.84 | 52.39 | 51.69 | 52.29 | 644,234 | +0.32(+0.61%) |
May 15, 2018 | 51.46 | 52.23 | 51.45 | 51.98 | 477,270 | +0.47(+0.91%) |
May 14, 2018 | 51.83 | 51.86 | 51.42 | 51.51 | 546,821 | -0.14(-0.27%) |
May 11, 2018 | 51.54 | 51.95 | 51.46 | 51.65 | 357,647 | +0.18(+0.35%) |
May 10, 2018 | 51.30 | 51.74 | 50.56 | 51.47 | 348,499 | +0.18(+0.35%) |
May 09, 2018 | 51.19 | 51.66 | 50.70 | 51.29 | 411,846 | +0.51(+1.01%) |
May 08, 2018 | 50.37 | 51.18 | 50.37 | 50.78 | 345,407 | +0.41(+0.80%) |
May 07, 2018 | 50.07 | 50.80 | 49.51 | 50.37 | 447,295 | +0.47(+0.94%) |
May 04, 2018 | 48.70 | 50.37 | 48.44 | 49.90 | 711,925 | +0.90(+1.84%) |
May 03, 2018 | 48.79 | 49.31 | 48.33 | 49.00 | 1,013,086 | -0.04(-0.08%) |
May 02, 2018 | 48.75 | 49.69 | 48.46 | 49.04 | 590,701 | +0.16(+0.33%) |