Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.07 | 62.78 | 61.64 | 62.61 | 1,144,596 | +0.78(+1.26%) |
Jul 30, 2018 | 62.93 | 63.15 | 61.28 | 61.84 | 1,264,959 | -0.82(-1.31%) |
Jul 27, 2018 | 62.79 | 62.83 | 61.98 | 62.66 | 1,286,785 | +0.24(+0.38%) |
Jul 26, 2018 | 58.11 | 63.41 | 57.73 | 62.42 | 3,197,363 | +4.08(+7.00%) |
Jul 25, 2018 | 57.80 | 58.50 | 57.58 | 58.34 | 1,234,306 | +0.48(+0.84%) |
Jul 24, 2018 | 59.36 | 59.48 | 57.34 | 57.86 | 1,330,792 | -1.20(-2.03%) |
Jul 23, 2018 | 58.80 | 59.28 | 58.21 | 59.05 | 1,069,096 | +0.17(+0.30%) |
Jul 20, 2018 | 58.64 | 59.12 | 58.34 | 58.88 | 649,340 | +0.27(+0.45%) |
Jul 19, 2018 | 57.93 | 58.94 | 57.93 | 58.62 | 921,511 | +0.49(+0.85%) |
Jul 18, 2018 | 58.10 | 58.38 | 57.66 | 58.12 | 824,599 | -0.06(-0.11%) |
Jul 17, 2018 | 56.78 | 58.39 | 56.74 | 58.19 | 1,501,059 | +1.00(+1.74%) |
Jul 16, 2018 | 57.26 | 57.56 | 57.01 | 57.19 | 380,806 | +0.05(+0.10%) |
Jul 13, 2018 | 56.94 | 57.26 | 56.89 | 57.13 | 494,471 | -0.03(-0.05%) |
Jul 12, 2018 | 56.29 | 57.23 | 56.28 | 57.16 | 759,588 | +0.93(+1.66%) |
Jul 11, 2018 | 55.65 | 56.46 | 55.61 | 56.23 | 733,184 | +0.16(+0.28%) |
Jul 10, 2018 | 56.14 | 56.52 | 55.91 | 56.07 | 889,701 | -0.06(-0.11%) |
Jul 09, 2018 | 55.29 | 56.19 | 55.04 | 56.14 | 750,355 | +1.06(+1.93%) |
Jul 06, 2018 | 54.60 | 55.36 | 54.53 | 55.07 | 1,249,796 | +0.51(+0.94%) |
Jul 05, 2018 | 54.41 | 54.59 | 53.87 | 54.56 | 760,504 | +0.37(+0.68%) |
Jul 03, 2018 | 54.20 | 54.20 | 54.20 | 0 | -0.15(-0.27%) | |
Jul 02, 2018 | 53.62 | 54.43 | 53.62 | 54.34 | 1,191,335 | +0.35(+0.64%) |
Jun 29, 2018 | 53.67 | 54.53 | 53.67 | 53.99 | 1,446,863 | +0.32(+0.60%) |
Jun 28, 2018 | 53.46 | 53.83 | 53.25 | 53.67 | 1,444,080 | +0.09(+0.17%) |
Jun 27, 2018 | 54.76 | 54.99 | 53.57 | 53.58 | 1,075,597 | -1.01(-1.84%) |
Jun 26, 2018 | 53.99 | 54.72 | 53.96 | 54.59 | 1,748,452 | +0.73(+1.36%) |
Jun 25, 2018 | 53.56 | 54.14 | 53.14 | 53.86 | 1,387,229 | +0.32(+0.60%) |
Jun 22, 2018 | 53.07 | 53.74 | 52.90 | 53.54 | 1,489,645 | +0.53(+1.00%) |
Jun 21, 2018 | 53.28 | 53.47 | 52.73 | 53.01 | 1,776,008 | -0.39(-0.74%) |
Jun 20, 2018 | 54.44 | 54.60 | 53.25 | 53.40 | 1,221,237 | -1.05(-1.93%) |
Jun 19, 2018 | 54.09 | 54.57 | 53.93 | 54.45 | 1,457,569 | +0.00(+0.00%) |
Jun 18, 2018 | 53.71 | 54.81 | 52.74 | 54.45 | 2,157,708 | -0.62(-1.13%) |
Jun 15, 2018 | 55.60 | 54.64 | 55.07 | 1,890,858 | -0.52(-0.94%) | |
Jun 14, 2018 | 56.17 | 56.43 | 55.58 | 55.60 | 1,231,783 | -0.63(-1.12%) |
Jun 13, 2018 | 56.35 | 56.57 | 56.14 | 56.23 | 873,369 | -0.11(-0.19%) |
Jun 12, 2018 | 56.26 | 56.65 | 55.78 | 56.34 | 1,453,274 | +0.26(+0.47%) |
Jun 11, 2018 | 55.90 | 56.24 | 55.71 | 56.07 | 910,287 | +0.27(+0.49%) |
Jun 08, 2018 | 55.55 | 55.84 | 55.35 | 55.80 | 916,878 | +0.23(+0.41%) |
Jun 07, 2018 | 56.45 | 56.52 | 55.38 | 55.57 | 471,717 | -0.82(-1.45%) |
Jun 06, 2018 | 55.89 | 56.39 | 711,054 | +0.03(+0.05%) | ||
Jun 05, 2018 | 56.02 | 56.54 | 55.97 | 56.36 | 1,628,637 | +0.29(+0.52%) |
Jun 04, 2018 | 55.64 | 56.07 | 55.45 | 56.07 | 798,490 | +0.68(+1.23%) |
Jun 01, 2018 | 55.00 | 55.47 | 54.94 | 55.39 | 636,139 | +0.71(+1.30%) |
May 31, 2018 | 55.20 | 55.29 | 54.63 | 54.68 | 904,321 | -0.48(-0.87%) |
May 30, 2018 | 54.65 | 55.42 | 54.65 | 55.16 | 766,435 | +0.73(+1.34%) |
May 29, 2018 | 54.59 | 54.98 | 54.03 | 54.43 | 547,725 | -0.43(-0.78%) |
May 25, 2018 | 54.86 | 54.86 | 54.86 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 55.27 | 55.36 | 54.88 | 54.93 | 570,157 | -0.24(-0.43%) |
May 23, 2018 | 54.37 | 55.22 | 54.31 | 55.17 | 763,636 | +0.72(+1.32%) |
May 22, 2018 | 55.83 | 55.84 | 54.41 | 54.45 | 949,444 | -1.45(-2.59%) |
May 21, 2018 | 56.18 | 56.32 | 55.54 | 55.90 | 675,483 | +0.08(+0.15%) |
May 18, 2018 | 55.43 | 55.90 | 55.39 | 55.82 | 884,929 | +0.50(+0.91%) |
May 17, 2018 | 55.86 | 56.07 | 55.15 | 55.32 | 767,093 | -0.66(-1.17%) |
May 16, 2018 | 56.26 | 56.51 | 55.81 | 55.97 | 575,098 | -0.05(-0.08%) |
May 15, 2018 | 56.47 | 56.65 | 55.77 | 56.02 | 754,595 | -0.70(-1.24%) |
May 14, 2018 | 57.84 | 58.15 | 56.69 | 56.72 | 941,900 | -0.88(-1.53%) |
May 11, 2018 | 57.47 | 58.07 | 57.40 | 57.60 | 1,075,885 | +0.17(+0.30%) |
May 10, 2018 | 56.96 | 57.56 | 56.96 | 57.43 | 1,110,947 | +0.50(+0.88%) |
May 09, 2018 | 56.26 | 57.09 | 55.93 | 56.93 | 1,902,550 | +0.91(+1.63%) |
May 08, 2018 | 55.00 | 56.47 | 55.00 | 56.02 | 2,677,764 | +0.64(+1.15%) |
May 07, 2018 | 54.34 | 55.63 | 54.34 | 55.38 | 1,529,400 | +0.64(+1.16%) |
May 04, 2018 | 54.45 | 55.03 | 53.30 | 54.74 | 1,496,546 | -0.13(-0.23%) |
May 03, 2018 | 54.49 | 55.05 | 52.35 | 54.87 | 2,903,231 | -1.61(-2.85%) |
May 02, 2018 | 57.49 | 58.17 | 56.35 | 56.48 | 1,575,442 | -1.31(-2.27%) |