Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.06 | 62.76 | 61.62 | 62.60 | 1,144,888 | +0.78(+1.26%) |
Jul 30, 2018 | 62.92 | 63.13 | 61.26 | 61.82 | 1,265,282 | -0.82(-1.31%) |
Jul 27, 2018 | 62.77 | 62.82 | 61.97 | 62.64 | 1,287,113 | +0.24(+0.38%) |
Jul 26, 2018 | 58.10 | 63.39 | 57.71 | 62.41 | 3,198,178 | +4.08(+7.00%) |
Jul 25, 2018 | 57.79 | 58.48 | 57.57 | 58.33 | 1,234,621 | +0.48(+0.84%) |
Jul 24, 2018 | 59.34 | 59.46 | 57.33 | 57.84 | 1,331,131 | -1.20(-2.03%) |
Jul 23, 2018 | 58.78 | 59.27 | 58.20 | 59.04 | 1,069,368 | +0.17(+0.30%) |
Jul 20, 2018 | 58.63 | 59.10 | 58.33 | 58.87 | 649,505 | +0.27(+0.45%) |
Jul 19, 2018 | 57.91 | 58.92 | 57.91 | 58.60 | 921,746 | +0.49(+0.85%) |
Jul 18, 2018 | 58.09 | 58.36 | 57.65 | 58.11 | 824,809 | -0.06(-0.11%) |
Jul 17, 2018 | 56.76 | 58.38 | 56.72 | 58.17 | 1,501,442 | +1.00(+1.74%) |
Jul 16, 2018 | 57.25 | 57.55 | 57.00 | 57.17 | 380,904 | +0.05(+0.10%) |
Jul 13, 2018 | 56.93 | 57.25 | 56.87 | 57.12 | 494,597 | -0.03(-0.05%) |
Jul 12, 2018 | 56.28 | 57.22 | 56.27 | 57.15 | 759,781 | +0.93(+1.66%) |
Jul 11, 2018 | 55.64 | 56.44 | 55.60 | 56.21 | 733,371 | +0.16(+0.28%) |
Jul 10, 2018 | 56.12 | 56.51 | 55.89 | 56.06 | 889,928 | -0.06(-0.11%) |
Jul 09, 2018 | 55.28 | 56.18 | 55.02 | 56.12 | 750,547 | +1.06(+1.93%) |
Jul 06, 2018 | 54.58 | 55.34 | 54.52 | 55.06 | 1,250,115 | +0.51(+0.94%) |
Jul 05, 2018 | 54.40 | 54.57 | 53.86 | 54.55 | 760,698 | +0.37(+0.68%) |
Jul 03, 2018 | 54.18 | 54.18 | 54.18 | 0 | -0.15(-0.27%) | |
Jul 02, 2018 | 53.60 | 54.42 | 53.60 | 54.33 | 1,191,639 | +0.35(+0.64%) |
Jun 29, 2018 | 53.66 | 54.52 | 53.66 | 53.98 | 1,447,232 | +0.32(+0.60%) |
Jun 28, 2018 | 53.45 | 53.82 | 53.24 | 53.66 | 1,444,448 | +0.09(+0.17%) |
Jun 27, 2018 | 54.75 | 54.98 | 53.56 | 53.57 | 1,075,872 | -1.01(-1.84%) |
Jun 26, 2018 | 53.98 | 54.70 | 53.94 | 54.57 | 1,748,898 | +0.73(+1.36%) |
Jun 25, 2018 | 53.55 | 54.13 | 53.13 | 53.84 | 1,387,583 | +0.32(+0.60%) |
Jun 22, 2018 | 53.06 | 53.72 | 52.89 | 53.52 | 1,490,025 | +0.53(+1.00%) |
Jun 21, 2018 | 53.27 | 53.46 | 52.72 | 52.99 | 1,776,461 | -0.39(-0.74%) |
Jun 20, 2018 | 54.43 | 54.58 | 53.24 | 53.39 | 1,221,549 | -1.05(-1.93%) |
Jun 19, 2018 | 54.07 | 54.56 | 53.91 | 54.44 | 1,457,941 | +0.00(+0.00%) |
Jun 18, 2018 | 53.70 | 54.79 | 52.73 | 54.44 | 2,158,258 | -0.62(-1.13%) |
Jun 15, 2018 | 55.58 | 54.63 | 55.06 | 1,891,341 | -0.52(-0.94%) | |
Jun 14, 2018 | 56.16 | 56.41 | 55.56 | 55.58 | 1,232,097 | -0.63(-1.12%) |
Jun 13, 2018 | 56.34 | 56.56 | 56.13 | 56.21 | 873,592 | -0.11(-0.19%) |
Jun 12, 2018 | 56.25 | 56.64 | 55.77 | 56.32 | 1,453,644 | +0.26(+0.47%) |
Jun 11, 2018 | 55.88 | 56.22 | 55.69 | 56.06 | 910,519 | +0.27(+0.49%) |
Jun 08, 2018 | 55.54 | 55.82 | 55.34 | 55.78 | 917,112 | +0.23(+0.41%) |
Jun 07, 2018 | 56.44 | 56.50 | 55.37 | 55.56 | 471,837 | -0.82(-1.45%) |
Jun 06, 2018 | 55.88 | 56.38 | 711,235 | +0.03(+0.05%) | ||
Jun 05, 2018 | 56.00 | 56.52 | 55.96 | 56.35 | 1,629,052 | +0.29(+0.52%) |
Jun 04, 2018 | 55.63 | 56.06 | 55.44 | 56.06 | 798,693 | +0.68(+1.23%) |
Jun 01, 2018 | 54.98 | 55.46 | 54.93 | 55.38 | 636,301 | +0.71(+1.30%) |
May 31, 2018 | 55.18 | 55.27 | 54.62 | 54.67 | 904,552 | -0.48(-0.87%) |
May 30, 2018 | 54.64 | 55.40 | 54.64 | 55.15 | 766,630 | +0.73(+1.34%) |
May 29, 2018 | 54.57 | 54.97 | 54.02 | 54.42 | 547,865 | -0.43(-0.78%) |
May 25, 2018 | 54.85 | 54.85 | 54.85 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 55.26 | 55.35 | 54.87 | 54.92 | 570,302 | -0.24(-0.43%) |
May 23, 2018 | 54.36 | 55.20 | 54.29 | 55.16 | 763,831 | +0.72(+1.32%) |
May 22, 2018 | 55.81 | 55.83 | 54.40 | 54.44 | 949,686 | -1.45(-2.59%) |
May 21, 2018 | 56.17 | 56.30 | 55.53 | 55.88 | 675,655 | +0.08(+0.15%) |
May 18, 2018 | 55.41 | 55.88 | 55.38 | 55.80 | 885,155 | +0.50(+0.91%) |
May 17, 2018 | 55.85 | 56.06 | 55.14 | 55.30 | 767,288 | -0.66(-1.17%) |
May 16, 2018 | 56.25 | 56.49 | 55.79 | 55.96 | 575,245 | -0.05(-0.08%) |
May 15, 2018 | 56.46 | 56.63 | 55.76 | 56.00 | 754,787 | -0.70(-1.24%) |
May 14, 2018 | 57.82 | 58.13 | 56.68 | 56.70 | 942,140 | -0.88(-1.53%) |
May 11, 2018 | 57.46 | 58.05 | 57.39 | 57.59 | 1,076,160 | +0.17(+0.30%) |
May 10, 2018 | 56.94 | 57.55 | 56.94 | 57.41 | 1,111,230 | +0.50(+0.88%) |
May 09, 2018 | 56.25 | 57.08 | 55.91 | 56.91 | 1,903,035 | +0.91(+1.63%) |
May 08, 2018 | 54.98 | 56.46 | 54.98 | 56.00 | 2,678,447 | +0.64(+1.15%) |
May 07, 2018 | 54.33 | 55.61 | 54.33 | 55.37 | 1,529,790 | +0.64(+1.16%) |
May 04, 2018 | 54.44 | 55.02 | 53.28 | 54.73 | 1,496,927 | -0.13(-0.23%) |
May 03, 2018 | 54.47 | 55.04 | 52.34 | 54.86 | 2,903,971 | -1.61(-2.85%) |
May 02, 2018 | 57.48 | 58.16 | 56.34 | 56.47 | 1,575,844 | -1.31(-2.27%) |