Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.78 | 55.68 | 53.73 | 54.83 | 15,404 | +0.53(+0.98%) |
Jul 30, 2018 | 54.46 | 54.46 | 53.60 | 54.30 | 13,346 | -0.41(-0.74%) |
Jul 27, 2018 | 55.01 | 55.03 | 54.41 | 54.70 | 10,900 | -0.06(-0.11%) |
Jul 26, 2018 | 54.83 | 55.11 | 54.42 | 54.77 | 4,432 | -1.12(-2.01%) |
Jul 25, 2018 | 55.25 | 55.89 | 54.36 | 55.89 | 8,355 | +0.38(+0.68%) |
Jul 24, 2018 | 55.18 | 55.76 | 55.18 | 55.51 | 20,690 | +0.30(+0.54%) |
Jul 23, 2018 | 55.59 | 55.66 | 55.01 | 55.21 | 14,845 | -0.28(-0.50%) |
Jul 20, 2018 | 54.36 | 55.63 | 54.36 | 55.49 | 10,826 | +0.73(+1.32%) |
Jul 19, 2018 | 54.39 | 55.18 | 54.25 | 54.77 | 12,848 | +0.04(+0.07%) |
Jul 18, 2018 | 54.62 | 55.19 | 54.11 | 54.73 | 11,066 | +0.04(+0.06%) |
Jul 17, 2018 | 54.61 | 55.10 | 54.28 | 54.69 | 10,168 | -1.62(-2.88%) |
Jul 16, 2018 | 56.50 | 56.51 | 56.09 | 56.31 | 16,063 | +0.42(+0.75%) |
Jul 13, 2018 | 56.73 | 56.95 | 55.86 | 55.89 | 6,315 | -0.89(-1.57%) |
Jul 12, 2018 | 56.21 | 57.28 | 56.18 | 56.78 | 11,309 | +1.36(+2.44%) |
Jul 11, 2018 | 55.55 | 56.07 | 54.79 | 55.42 | 12,707 | +0.02(+0.04%) |
Jul 10, 2018 | 55.41 | 55.61 | 55.35 | 55.41 | 8,172 | -0.25(-0.46%) |
Jul 09, 2018 | 56.18 | 55.12 | 55.66 | 9,443 | +0.12(+0.23%) | |
Jul 06, 2018 | 54.68 | 56.17 | 54.68 | 55.53 | 24,663 | +0.76(+1.39%) |
Jul 05, 2018 | 54.99 | 55.45 | 54.07 | 54.77 | 7,789 | +0.00(+0.00%) |
Jul 03, 2018 | 54.77 | 54.77 | 54.77 | 0 | +1.34(+2.52%) | |
Jul 02, 2018 | 54.57 | 54.73 | 53.43 | 53.43 | 42,548 | -2.27(-4.08%) |
Jun 29, 2018 | 55.24 | 56.19 | 55.20 | 55.70 | 34,809 | +1.14(+2.08%) |
Jun 28, 2018 | 54.19 | 55.00 | 53.95 | 54.56 | 179,720 | -0.33(-0.59%) |
Jun 27, 2018 | 55.35 | 55.35 | 54.66 | 54.89 | 4,250 | -0.26(-0.47%) |
Jun 26, 2018 | 54.81 | 55.60 | 54.40 | 55.15 | 33,803 | +0.34(+0.62%) |
Jun 25, 2018 | 55.32 | 55.32 | 54.48 | 54.81 | 32,346 | -0.63(-1.14%) |
Jun 22, 2018 | 55.97 | 55.97 | 55.20 | 55.44 | 28,813 | +0.43(+0.78%) |
Jun 21, 2018 | 56.11 | 56.11 | 55.02 | 55.02 | 9,289 | -0.76(-1.36%) |
Jun 20, 2018 | 55.97 | 56.00 | 55.67 | 55.77 | 45,733 | -0.22(-0.38%) |
Jun 19, 2018 | 55.60 | 55.99 | 55.35 | 55.99 | 24,134 | -0.04(-0.07%) |
Jun 18, 2018 | 55.69 | 56.65 | 55.69 | 56.03 | 10,329 | +0.28(+0.50%) |
Jun 15, 2018 | 57.80 | 55.73 | 55.75 | 9,883 | -2.05(-3.55%) | |
Jun 14, 2018 | 57.70 | 57.98 | 57.21 | 57.80 | 9,737 | -0.30(-0.52%) |
Jun 13, 2018 | 58.39 | 58.51 | 57.70 | 58.10 | 7,524 | -0.20(-0.34%) |
Jun 12, 2018 | 58.02 | 58.30 | 57.69 | 58.30 | 28,492 | -0.05(-0.09%) |
Jun 11, 2018 | 58.48 | 58.69 | 57.83 | 58.35 | 20,235 | -0.26(-0.44%) |
Jun 08, 2018 | 58.40 | 58.70 | 57.83 | 58.61 | 3,579 | -0.36(-0.61%) |
Jun 07, 2018 | 59.32 | 59.32 | 58.08 | 58.97 | 13,082 | -0.91(-1.52%) |
Jun 06, 2018 | 60.39 | 60.84 | 59.88 | 59.88 | 3,692 | -0.74(-1.22%) |
Jun 05, 2018 | 59.98 | 61.03 | 59.89 | 60.62 | 9,773 | -0.11(-0.18%) |
Jun 04, 2018 | 60.23 | 60.80 | 59.89 | 60.73 | 5,840 | +0.02(+0.04%) |
Jun 01, 2018 | 60.88 | 61.36 | 60.01 | 60.70 | 9,575 | -0.84(-1.37%) |
May 31, 2018 | 61.60 | 61.97 | 60.97 | 61.55 | 9,345 | -0.05(-0.08%) |
May 30, 2018 | 61.22 | 61.60 | 60.99 | 61.60 | 17,424 | +0.22(+0.36%) |
May 29, 2018 | 61.20 | 61.51 | 60.75 | 61.38 | 7,033 | +0.26(+0.43%) |
May 25, 2018 | 61.12 | 61.12 | 61.12 | 0 | +0.53(+0.87%) | |
May 24, 2018 | 60.96 | 60.96 | 59.06 | 60.59 | 12,699 | -1.16(-1.88%) |
May 23, 2018 | 58.40 | 61.75 | 58.21 | 61.75 | 18,294 | +2.90(+4.93%) |
May 22, 2018 | 59.12 | 59.15 | 58.09 | 58.85 | 11,945 | -1.03(-1.72%) |
May 21, 2018 | 58.62 | 59.88 | 58.62 | 59.88 | 10,096 | +1.56(+2.67%) |
May 18, 2018 | 57.57 | 58.63 | 57.57 | 58.32 | 7,338 | +1.09(+1.90%) |
May 17, 2018 | 56.96 | 57.77 | 56.69 | 57.23 | 72,042 | +1.38(+2.46%) |
May 16, 2018 | 56.26 | 56.70 | 55.76 | 55.85 | 9,106 | +3.24(+6.17%) |
May 15, 2018 | 53.31 | 53.62 | 52.61 | 52.61 | 12,392 | -2.59(-4.69%) |
May 14, 2018 | 48.74 | 55.71 | 48.74 | 55.20 | 15,433 | +6.16(+12.56%) |
May 11, 2018 | 48.16 | 49.04 | 48.16 | 49.04 | 1,452 | -0.02(-0.04%) |
May 10, 2018 | 48.75 | 49.06 | 48.39 | 49.06 | 5,114 | +0.31(+0.64%) |
May 09, 2018 | 47.29 | 48.81 | 47.29 | 48.75 | 4,215 | +1.01(+2.12%) |
May 08, 2018 | 46.48 | 47.74 | 46.48 | 47.74 | 8,494 | +0.66(+1.41%) |
May 07, 2018 | 47.54 | 47.70 | 46.51 | 47.08 | 4,455 | +0.11(+0.23%) |
May 04, 2018 | 47.04 | 47.56 | 46.33 | 46.97 | 4,117 | -0.09(-0.20%) |
May 03, 2018 | 46.48 | 47.32 | 46.31 | 47.06 | 5,566 | +0.56(+1.20%) |
May 02, 2018 | 47.90 | 47.90 | 46.49 | 46.50 | 8,652 | -3.27(-6.58%) |