Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.12 | 55.66 | 53.62 | 55.44 | 281,038 | +0.37(+0.67%) |
Jul 30, 2018 | 56.06 | 56.37 | 54.41 | 55.07 | 348,430 | -1.13(-2.01%) |
Jul 27, 2018 | 57.54 | 57.60 | 56.05 | 56.20 | 492,900 | -1.41(-2.45%) |
Jul 26, 2018 | 56.97 | 57.64 | 56.80 | 57.61 | 217,481 | +0.30(+0.52%) |
Jul 25, 2018 | 56.48 | 57.37 | 56.48 | 57.31 | 174,008 | +0.62(+1.09%) |
Jul 24, 2018 | 58.58 | 58.79 | 56.29 | 56.69 | 373,300 | -1.79(-3.06%) |
Jul 23, 2018 | 58.89 | 58.89 | 57.77 | 58.48 | 175,377 | -0.31(-0.53%) |
Jul 20, 2018 | 59.65 | 59.65 | 58.62 | 58.79 | 234,624 | -0.66(-1.11%) |
Jul 19, 2018 | 58.76 | 59.66 | 58.65 | 59.45 | 354,950 | +0.80(+1.36%) |
Jul 18, 2018 | 57.64 | 58.83 | 57.42 | 58.65 | 214,834 | +0.79(+1.37%) |
Jul 17, 2018 | 57.68 | 58.23 | 57.19 | 57.86 | 233,722 | +0.18(+0.31%) |
Jul 16, 2018 | 58.95 | 59.10 | 57.32 | 57.68 | 215,522 | -1.27(-2.15%) |
Jul 13, 2018 | 58.74 | 59.31 | 57.58 | 58.95 | 347,323 | +0.13(+0.22%) |
Jul 12, 2018 | 57.89 | 59.97 | 57.65 | 58.82 | 730,221 | +1.77(+3.10%) |
Jul 11, 2018 | 57.21 | 57.56 | 56.70 | 57.05 | 256,700 | +0.09(+0.16%) |
Jul 10, 2018 | 57.05 | 58.74 | 56.96 | 56.96 | 399,403 | +0.20(+0.35%) |
Jul 09, 2018 | 56.50 | 56.55 | 55.96 | 56.76 | 751,795 | +0.87(+1.56%) |
Jul 06, 2018 | 55.85 | 56.16 | 55.31 | 55.89 | 369,338 | +0.03(+0.05%) |
Jul 05, 2018 | 56.48 | 56.55 | 55.70 | 55.86 | 316,030 | -0.48(-0.85%) |
Jul 03, 2018 | 56.34 | 56.34 | 56.34 | 0 | -0.47(-0.83%) | |
Jul 02, 2018 | 56.43 | 57.37 | 56.19 | 56.81 | 343,210 | +0.02(+0.04%) |
Jun 29, 2018 | 55.38 | 56.94 | 55.01 | 56.79 | 396,376 | +1.78(+3.24%) |
Jun 28, 2018 | 54.51 | 55.50 | 54.27 | 55.01 | 388,438 | +0.24(+0.44%) |
Jun 27, 2018 | 55.81 | 56.18 | 54.53 | 54.77 | 431,328 | -0.72(-1.30%) |
Jun 26, 2018 | 55.64 | 56.67 | 55.32 | 55.49 | 631,561 | -0.17(-0.31%) |
Jun 25, 2018 | 56.50 | 56.90 | 55.08 | 55.66 | 623,418 | -0.84(-1.49%) |
Jun 22, 2018 | 56.15 | 56.55 | 55.00 | 56.50 | 716,609 | +0.46(+0.82%) |
Jun 21, 2018 | 54.99 | 56.99 | 54.52 | 56.04 | 3,122,347 | +3.22(+6.10%) |
Jun 20, 2018 | 56.23 | 56.23 | 52.61 | 52.82 | 1,301,758 | -4.18(-7.33%) |
Jun 19, 2018 | 57.50 | 57.57 | 56.22 | 57.00 | 347,628 | +0.00(+0.00%) |
Jun 18, 2018 | 55.56 | 57.24 | 55.27 | 57.00 | 335,673 | +1.11(+1.99%) |
Jun 15, 2018 | 55.93 | 55.23 | 55.89 | 184,253 | +0.66(+1.20%) | |
Jun 14, 2018 | 54.73 | 55.45 | 54.30 | 55.23 | 218,345 | +0.56(+1.02%) |
Jun 13, 2018 | 55.36 | 56.00 | 54.08 | 54.67 | 334,953 | -0.44(-0.80%) |
Jun 12, 2018 | 53.75 | 55.33 | 53.46 | 55.11 | 208,320 | +1.33(+2.47%) |
Jun 11, 2018 | 54.15 | 54.82 | 53.45 | 53.78 | 201,502 | -0.49(-0.90%) |
Jun 08, 2018 | 53.40 | 54.57 | 53.00 | 54.27 | 212,851 | +0.63(+1.17%) |
Jun 07, 2018 | 53.89 | 53.89 | 53.10 | 53.64 | 233,494 | -0.15(-0.28%) |
Jun 06, 2018 | 53.33 | 53.79 | 183,501 | +0.07(+0.13%) | ||
Jun 05, 2018 | 53.43 | 53.94 | 53.38 | 53.72 | 195,221 | +0.50(+0.94%) |
Jun 04, 2018 | 52.80 | 53.29 | 52.45 | 53.22 | 142,615 | +0.91(+1.74%) |
Jun 01, 2018 | 51.73 | 52.61 | 51.64 | 52.31 | 252,570 | +0.81(+1.57%) |
May 31, 2018 | 52.06 | 52.45 | 51.17 | 51.50 | 255,579 | -0.55(-1.06%) |
May 30, 2018 | 51.17 | 52.16 | 51.16 | 52.05 | 153,708 | +0.94(+1.84%) |
May 29, 2018 | 51.06 | 51.72 | 50.69 | 51.11 | 251,566 | -0.04(-0.08%) |
May 25, 2018 | 51.15 | 51.15 | 51.15 | 0 | +0.44(+0.87%) | |
May 24, 2018 | 50.09 | 50.71 | 49.91 | 50.71 | 142,047 | +0.38(+0.76%) |
May 23, 2018 | 49.95 | 50.33 | 49.53 | 50.33 | 133,273 | +0.33(+0.66%) |
May 22, 2018 | 50.46 | 50.46 | 50.00 | 50.00 | 159,135 | -0.47(-0.93%) |
May 21, 2018 | 51.67 | 51.95 | 50.18 | 50.47 | 217,414 | -0.80(-1.56%) |
May 18, 2018 | 50.51 | 51.73 | 50.46 | 51.27 | 387,248 | +0.46(+0.91%) |
May 17, 2018 | 50.88 | 51.17 | 50.10 | 50.81 | 343,238 | -0.09(-0.18%) |
May 16, 2018 | 50.61 | 51.00 | 49.70 | 50.90 | 444,443 | +0.44(+0.87%) |
May 15, 2018 | 50.24 | 51.23 | 49.94 | 50.46 | 496,252 | -0.19(-0.38%) |
May 14, 2018 | 52.07 | 52.22 | 50.35 | 50.65 | 420,981 | -1.18(-2.28%) |
May 11, 2018 | 53.00 | 55.74 | 50.12 | 51.83 | 1,392,401 | +4.33(+9.12%) |
May 10, 2018 | 47.52 | 47.85 | 46.73 | 47.50 | 619,862 | +0.14(+0.30%) |
May 09, 2018 | 47.96 | 47.97 | 47.07 | 47.36 | 249,398 | -0.33(-0.69%) |
May 08, 2018 | 47.08 | 48.08 | 46.65 | 47.69 | 630,906 | +0.46(+0.97%) |
May 07, 2018 | 46.29 | 47.67 | 46.28 | 47.23 | 355,213 | +1.23(+2.67%) |
May 04, 2018 | 45.92 | 46.71 | 45.84 | 46.00 | 443,676 | +0.03(+0.07%) |
May 03, 2018 | 44.98 | 46.27 | 44.84 | 45.97 | 518,000 | +0.95(+2.11%) |
May 02, 2018 | 44.70 | 45.74 | 44.44 | 45.02 | 431,506 | +0.22(+0.49%) |