Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.57 | 55.12 | 54.49 | 54.85 | 140,779 | +0.44(+0.80%) |
Jul 30, 2018 | 54.10 | 54.65 | 53.91 | 54.41 | 132,579 | +0.44(+0.81%) |
Jul 27, 2018 | 53.65 | 54.11 | 53.57 | 53.97 | 155,557 | +0.43(+0.80%) |
Jul 26, 2018 | 53.22 | 53.82 | 53.22 | 53.54 | 194,610 | -0.14(-0.26%) |
Jul 25, 2018 | 53.35 | 53.71 | 52.90 | 53.68 | 202,635 | -0.16(-0.29%) |
Jul 24, 2018 | 54.51 | 54.51 | 53.52 | 53.84 | 290,292 | -0.32(-0.58%) |
Jul 23, 2018 | 54.14 | 54.36 | 53.99 | 54.16 | 87,587 | -0.02(-0.03%) |
Jul 20, 2018 | 54.51 | 54.52 | 54.10 | 54.18 | 445,686 | -0.36(-0.67%) |
Jul 19, 2018 | 54.73 | 54.93 | 54.45 | 54.54 | 184,506 | -0.66(-1.20%) |
Jul 18, 2018 | 54.79 | 55.30 | 54.73 | 55.20 | 267,697 | +0.90(+1.66%) |
Jul 17, 2018 | 54.14 | 54.59 | 54.08 | 54.30 | 186,145 | +0.17(+0.31%) |
Jul 16, 2018 | 53.96 | 54.32 | 53.59 | 54.13 | 255,663 | +0.29(+0.54%) |
Jul 13, 2018 | 53.81 | 54.23 | 53.72 | 53.84 | 121,901 | -0.30(-0.55%) |
Jul 12, 2018 | 53.92 | 54.26 | 53.81 | 54.14 | 228,432 | +0.59(+1.10%) |
Jul 11, 2018 | 53.63 | 54.04 | 53.23 | 53.55 | 542,397 | -0.90(-1.66%) |
Jul 10, 2018 | 53.40 | 54.52 | 53.26 | 54.45 | 637,231 | +0.49(+0.91%) |
Jul 09, 2018 | 53.64 | 54.01 | 53.40 | 53.96 | 378,247 | +0.08(+0.16%) |
Jul 06, 2018 | 53.46 | 54.26 | 53.35 | 53.88 | 221,621 | +0.66(+1.24%) |
Jul 05, 2018 | 53.25 | 53.37 | 52.93 | 53.22 | 163,478 | +0.09(+0.18%) |
Jul 03, 2018 | 53.12 | 53.12 | 53.12 | 0 | -0.26(-0.49%) | |
Jul 02, 2018 | 53.05 | 53.56 | 52.88 | 53.38 | 251,402 | -0.32(-0.59%) |
Jun 29, 2018 | 53.69 | 54.29 | 53.58 | 53.70 | 496,210 | -0.40(-0.74%) |
Jun 28, 2018 | 54.31 | 54.39 | 53.63 | 54.10 | 654,408 | -0.19(-0.34%) |
Jun 27, 2018 | 55.88 | 55.92 | 54.23 | 54.29 | 681,716 | -1.02(-1.85%) |
Jun 26, 2018 | 54.25 | 55.48 | 53.96 | 55.31 | 766,685 | +1.23(+2.27%) |
Jun 25, 2018 | 56.23 | 56.40 | 52.87 | 54.08 | 1,313,907 | -5.47(-9.18%) |
Jun 22, 2018 | 59.05 | 59.76 | 58.87 | 59.55 | 351,946 | +1.15(+1.96%) |
Jun 21, 2018 | 59.09 | 59.43 | 58.25 | 58.40 | 216,864 | -0.74(-1.24%) |
Jun 20, 2018 | 60.17 | 60.17 | 58.90 | 59.14 | 268,174 | -0.39(-0.66%) |
Jun 19, 2018 | 59.89 | 59.98 | 59.22 | 59.53 | 313,830 | -0.56(-0.93%) |
Jun 18, 2018 | 60.03 | 60.20 | 59.71 | 60.09 | 310,955 | -0.77(-1.27%) |
Jun 15, 2018 | 60.99 | 60.08 | 60.86 | 343,395 | +0.78(+1.30%) | |
Jun 14, 2018 | 60.25 | 60.85 | 59.75 | 60.08 | 469,263 | +0.42(+0.70%) |
Jun 13, 2018 | 58.49 | 59.74 | 58.48 | 59.66 | 573,839 | +1.32(+2.27%) |
Jun 12, 2018 | 57.55 | 58.64 | 57.55 | 58.34 | 404,503 | +0.75(+1.29%) |
Jun 11, 2018 | 57.43 | 57.82 | 57.43 | 57.59 | 181,397 | +0.26(+0.45%) |
Jun 08, 2018 | 57.42 | 57.43 | 56.95 | 57.33 | 319,568 | -0.36(-0.63%) |
Jun 07, 2018 | 57.93 | 58.40 | 57.31 | 57.70 | 623,933 | -0.42(-0.72%) |
Jun 06, 2018 | 58.13 | 58.12 | 269,815 | +0.83(+1.45%) | ||
Jun 05, 2018 | 57.45 | 58.44 | 57.19 | 57.29 | 1,397,713 | -3.36(-5.54%) |
Jun 04, 2018 | 60.67 | 60.86 | 60.38 | 60.65 | 214,410 | +0.11(+0.18%) |
Jun 01, 2018 | 60.15 | 60.55 | 60.07 | 60.54 | 232,303 | +0.80(+1.34%) |
May 31, 2018 | 60.48 | 60.58 | 59.60 | 59.74 | 358,410 | -0.56(-0.93%) |
May 30, 2018 | 60.17 | 60.51 | 59.85 | 60.30 | 213,826 | +0.33(+0.54%) |
May 29, 2018 | 61.04 | 61.09 | 59.70 | 59.97 | 190,721 | -1.67(-2.71%) |
May 25, 2018 | 61.64 | 61.64 | 61.64 | 0 | +0.13(+0.21%) | |
May 24, 2018 | 61.80 | 61.86 | 61.12 | 61.51 | 160,076 | -0.07(-0.12%) |
May 23, 2018 | 61.73 | 62.12 | 60.97 | 61.58 | 188,891 | -0.34(-0.55%) |
May 22, 2018 | 61.79 | 62.20 | 61.62 | 61.92 | 146,566 | +0.13(+0.21%) |
May 21, 2018 | 61.75 | 62.23 | 61.58 | 61.79 | 166,563 | -0.03(-0.04%) |
May 18, 2018 | 61.70 | 61.93 | 61.13 | 61.82 | 163,604 | +0.04(+0.06%) |
May 17, 2018 | 62.24 | 62.31 | 61.51 | 61.78 | 287,931 | -0.33(-0.54%) |
May 16, 2018 | 61.79 | 62.44 | 61.78 | 62.12 | 251,300 | +0.19(+0.31%) |
May 15, 2018 | 61.77 | 62.02 | 61.45 | 61.92 | 173,954 | +0.36(+0.59%) |
May 14, 2018 | 60.97 | 61.85 | 60.80 | 61.56 | 196,636 | +0.56(+0.92%) |
May 11, 2018 | 60.98 | 61.16 | 60.47 | 61.00 | 154,614 | +0.03(+0.05%) |
May 10, 2018 | 60.96 | 61.34 | 60.86 | 60.97 | 223,348 | +0.08(+0.14%) |
May 09, 2018 | 60.51 | 61.00 | 60.31 | 60.89 | 552,988 | +0.72(+1.20%) |
May 08, 2018 | 60.21 | 60.79 | 59.93 | 60.17 | 371,455 | +0.43(+0.71%) |
May 07, 2018 | 60.27 | 60.33 | 59.37 | 59.74 | 213,647 | -0.45(-0.75%) |
May 04, 2018 | 59.56 | 60.31 | 59.29 | 60.19 | 202,543 | +0.38(+0.63%) |
May 03, 2018 | 59.56 | 59.92 | 58.99 | 59.82 | 338,514 | +0.35(+0.59%) |
May 02, 2018 | 60.67 | 60.77 | 59.35 | 59.46 | 345,045 | -0.88(-1.46%) |