Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.36 | 56.99 | 56.08 | 56.84 | 229,613 | +0.73(+1.30%) |
Jul 30, 2018 | 56.45 | 56.86 | 56.05 | 56.11 | 183,165 | -0.28(-0.50%) |
Jul 27, 2018 | 56.59 | 56.61 | 56.10 | 56.40 | 232,335 | -0.20(-0.35%) |
Jul 26, 2018 | 55.52 | 56.69 | 55.40 | 56.59 | 302,854 | +0.85(+1.53%) |
Jul 25, 2018 | 55.61 | 55.88 | 55.05 | 55.74 | 289,812 | +0.04(+0.08%) |
Jul 24, 2018 | 55.79 | 56.59 | 55.35 | 55.70 | 296,570 | +0.35(+0.64%) |
Jul 23, 2018 | 56.56 | 56.63 | 55.27 | 55.35 | 293,768 | -1.13(-1.99%) |
Jul 20, 2018 | 57.37 | 57.37 | 56.43 | 56.47 | 243,838 | -0.90(-1.57%) |
Jul 19, 2018 | 56.36 | 57.62 | 56.36 | 57.38 | 646,488 | +0.84(+1.49%) |
Jul 18, 2018 | 56.41 | 56.57 | 55.15 | 56.53 | 666,924 | +0.01(+0.02%) |
Jul 17, 2018 | 53.93 | 56.76 | 53.92 | 56.53 | 714,010 | +2.61(+4.83%) |
Jul 16, 2018 | 54.46 | 54.64 | 53.65 | 53.92 | 285,678 | -0.17(-0.32%) |
Jul 13, 2018 | 54.09 | 54.55 | 53.96 | 54.09 | 131,422 | -0.07(-0.13%) |
Jul 12, 2018 | 54.05 | 54.28 | 53.51 | 54.16 | 292,836 | +0.46(+0.86%) |
Jul 11, 2018 | 53.92 | 54.32 | 53.28 | 53.70 | 621,912 | -0.84(-1.55%) |
Jul 10, 2018 | 54.06 | 54.68 | 53.86 | 54.54 | 220,474 | +0.66(+1.23%) |
Jul 09, 2018 | 53.31 | 53.95 | 53.24 | 53.88 | 337,800 | +0.90(+1.70%) |
Jul 06, 2018 | 52.72 | 53.32 | 52.32 | 52.97 | 274,846 | -0.02(-0.03%) |
Jul 05, 2018 | 52.73 | 53.05 | 52.29 | 52.99 | 280,192 | +0.61(+1.17%) |
Jul 03, 2018 | 52.38 | 52.38 | 52.38 | 0 | -0.52(-0.98%) | |
Jul 02, 2018 | 52.61 | 52.97 | 52.35 | 52.90 | 192,822 | -0.22(-0.42%) |
Jun 29, 2018 | 52.95 | 53.77 | 52.91 | 53.12 | 661,649 | +0.32(+0.60%) |
Jun 28, 2018 | 53.19 | 53.19 | 51.85 | 52.80 | 375,047 | -0.04(-0.08%) |
Jun 27, 2018 | 53.03 | 54.03 | 52.76 | 52.84 | 389,544 | -0.07(-0.13%) |
Jun 26, 2018 | 52.94 | 53.22 | 52.67 | 52.91 | 431,211 | +0.15(+0.28%) |
Jun 25, 2018 | 53.45 | 53.64 | 52.43 | 52.77 | 364,129 | -0.94(-1.75%) |
Jun 22, 2018 | 53.21 | 53.83 | 52.80 | 53.70 | 886,177 | +1.57(+3.00%) |
Jun 21, 2018 | 52.97 | 53.08 | 52.01 | 52.14 | 825,407 | -0.88(-1.65%) |
Jun 20, 2018 | 53.15 | 53.27 | 52.75 | 53.02 | 415,619 | +0.00(+0.00%) |
Jun 19, 2018 | 53.82 | 53.82 | 52.55 | 53.02 | 426,524 | -1.44(-2.65%) |
Jun 18, 2018 | 54.50 | 54.79 | 54.30 | 54.46 | 373,202 | -0.45(-0.81%) |
Jun 15, 2018 | 55.60 | 54.73 | 54.91 | 760,837 | -0.69(-1.24%) | |
Jun 14, 2018 | 55.04 | 55.70 | 54.73 | 55.60 | 834,101 | +0.64(+1.16%) |
Jun 13, 2018 | 55.04 | 55.15 | 54.62 | 54.96 | 479,977 | -0.02(-0.03%) |
Jun 12, 2018 | 55.14 | 55.37 | 54.75 | 54.98 | 331,986 | +0.06(+0.11%) |
Jun 11, 2018 | 55.12 | 55.37 | 54.83 | 54.92 | 298,386 | -0.21(-0.37%) |
Jun 08, 2018 | 54.60 | 55.30 | 54.44 | 55.12 | 576,656 | +0.32(+0.58%) |
Jun 07, 2018 | 55.12 | 55.27 | 54.60 | 54.81 | 685,567 | -0.43(-0.78%) |
Jun 06, 2018 | 55.27 | 55.24 | 614,988 | +0.98(+1.81%) | ||
Jun 05, 2018 | 54.02 | 54.47 | 53.73 | 54.26 | 813,670 | +0.25(+0.46%) |
Jun 04, 2018 | 53.68 | 54.16 | 53.40 | 54.01 | 750,797 | +1.02(+1.93%) |
Jun 01, 2018 | 52.25 | 53.39 | 52.25 | 52.98 | 744,137 | +1.17(+2.26%) |
May 31, 2018 | 51.98 | 52.14 | 51.73 | 51.81 | 808,261 | -0.09(-0.18%) |
May 30, 2018 | 51.41 | 52.17 | 51.31 | 51.91 | 519,750 | +0.87(+1.70%) |
May 29, 2018 | 50.24 | 51.16 | 50.24 | 51.04 | 668,232 | +0.49(+0.97%) |
May 25, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.07(+0.14%) | |
May 24, 2018 | 50.51 | 51.06 | 50.22 | 50.48 | 463,279 | +0.02(+0.03%) |
May 23, 2018 | 50.69 | 50.80 | 50.03 | 50.46 | 521,621 | -0.42(-0.82%) |
May 22, 2018 | 51.42 | 52.03 | 50.86 | 50.88 | 982,285 | -0.47(-0.92%) |
May 21, 2018 | 52.23 | 52.23 | 51.03 | 51.35 | 1,057,935 | -0.44(-0.86%) |
May 18, 2018 | 52.41 | 52.77 | 51.77 | 51.80 | 709,218 | -0.72(-1.37%) |
May 17, 2018 | 52.43 | 52.99 | 52.26 | 52.52 | 598,608 | +0.03(+0.05%) |
May 16, 2018 | 52.69 | 53.01 | 52.14 | 52.49 | 732,625 | +0.18(+0.34%) |
May 15, 2018 | 51.96 | 52.31 | 51.68 | 52.31 | 445,334 | +0.15(+0.28%) |
May 14, 2018 | 52.79 | 53.33 | 52.04 | 52.16 | 1,025,338 | -0.43(-0.81%) |
May 11, 2018 | 52.61 | 53.17 | 52.55 | 52.59 | 636,960 | -0.13(-0.24%) |
May 10, 2018 | 52.55 | 52.85 | 52.12 | 52.72 | 690,415 | +0.37(+0.70%) |
May 09, 2018 | 52.02 | 52.42 | 51.52 | 52.35 | 1,310,648 | +1.04(+2.03%) |
May 08, 2018 | 48.24 | 52.34 | 48.20 | 51.31 | 1,553,796 | +3.63(+7.60%) |
May 07, 2018 | 48.04 | 48.47 | 47.56 | 47.68 | 469,218 | -0.48(-0.99%) |
May 04, 2018 | 47.10 | 48.37 | 47.08 | 48.16 | 292,827 | +0.88(+1.86%) |
May 03, 2018 | 47.87 | 47.87 | 46.55 | 47.28 | 499,154 | -0.16(-0.34%) |
May 02, 2018 | 47.57 | 47.96 | 47.32 | 47.44 | 406,280 | +0.13(+0.27%) |