Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.91 | 56.53 | 54.91 | 55.89 | 42,242 | +1.19(+2.18%) |
Jul 30, 2018 | 54.44 | 55.57 | 54.16 | 54.70 | 32,096 | +0.54(+0.99%) |
Jul 27, 2018 | 55.34 | 55.34 | 54.07 | 54.16 | 24,591 | -0.97(-1.76%) |
Jul 26, 2018 | 54.50 | 55.67 | 54.50 | 55.13 | 32,351 | +0.54(+0.98%) |
Jul 25, 2018 | 55.13 | 55.14 | 53.70 | 54.60 | 41,175 | -0.69(-1.25%) |
Jul 24, 2018 | 55.64 | 55.73 | 54.95 | 55.28 | 26,954 | -0.02(-0.03%) |
Jul 23, 2018 | 56.41 | 56.41 | 54.93 | 55.30 | 20,623 | -1.26(-2.22%) |
Jul 20, 2018 | 56.97 | 57.32 | 56.41 | 56.56 | 34,722 | -0.47(-0.82%) |
Jul 19, 2018 | 56.07 | 57.32 | 55.87 | 57.03 | 70,343 | +0.81(+1.44%) |
Jul 18, 2018 | 54.76 | 56.56 | 54.40 | 56.22 | 69,250 | +1.46(+2.67%) |
Jul 17, 2018 | 53.99 | 54.82 | 53.87 | 54.76 | 28,406 | +0.56(+1.04%) |
Jul 16, 2018 | 54.73 | 54.77 | 53.93 | 54.20 | 25,426 | -0.38(-0.70%) |
Jul 13, 2018 | 54.57 | 55.41 | 54.53 | 54.58 | 32,954 | -0.02(-0.03%) |
Jul 12, 2018 | 55.58 | 55.58 | 54.60 | 54.60 | 49,797 | -0.61(-1.11%) |
Jul 11, 2018 | 56.28 | 56.66 | 55.14 | 55.21 | 17,028 | -1.50(-2.64%) |
Jul 10, 2018 | 56.64 | 57.58 | 55.81 | 56.70 | 39,070 | +0.05(+0.09%) |
Jul 09, 2018 | 55.97 | 57.15 | 55.97 | 56.65 | 37,663 | +0.95(+1.71%) |
Jul 06, 2018 | 56.11 | 56.31 | 55.28 | 55.70 | 50,445 | -0.52(-0.92%) |
Jul 05, 2018 | 55.24 | 56.25 | 55.22 | 56.22 | 33,081 | +1.33(+2.42%) |
Jul 03, 2018 | 54.89 | 54.89 | 54.89 | 0 | -0.30(-0.54%) | |
Jul 02, 2018 | 54.05 | 55.67 | 54.05 | 55.19 | 40,467 | +0.59(+1.07%) |
Jun 29, 2018 | 54.72 | 55.77 | 54.58 | 54.60 | 30,709 | +0.18(+0.33%) |
Jun 28, 2018 | 54.86 | 55.26 | 54.04 | 54.43 | 52,326 | -0.56(-1.02%) |
Jun 27, 2018 | 56.21 | 56.84 | 54.99 | 54.99 | 40,449 | -1.04(-1.85%) |
Jun 26, 2018 | 55.80 | 56.84 | 54.32 | 56.02 | 32,883 | +0.27(+0.49%) |
Jun 25, 2018 | 54.90 | 56.41 | 53.59 | 55.75 | 75,942 | +0.71(+1.28%) |
Jun 22, 2018 | 55.11 | 55.79 | 54.61 | 55.05 | 239,788 | +0.35(+0.64%) |
Jun 21, 2018 | 56.47 | 56.47 | 54.43 | 54.70 | 64,158 | -1.86(-3.29%) |
Jun 20, 2018 | 55.90 | 56.85 | 55.59 | 56.56 | 49,110 | +0.65(+1.17%) |
Jun 19, 2018 | 56.26 | 56.62 | 55.63 | 55.90 | 58,809 | -0.92(-1.62%) |
Jun 18, 2018 | 56.79 | 57.70 | 56.15 | 56.82 | 89,567 | -0.37(-0.64%) |
Jun 15, 2018 | 57.88 | 56.66 | 57.19 | 70,313 | +0.53(+0.93%) | |
Jun 14, 2018 | 56.75 | 57.18 | 56.25 | 56.66 | 51,147 | +0.03(+0.06%) |
Jun 13, 2018 | 57.90 | 57.97 | 56.30 | 56.63 | 72,545 | -1.40(-2.42%) |
Jun 12, 2018 | 59.04 | 59.33 | 57.41 | 58.03 | 39,170 | -1.17(-1.98%) |
Jun 11, 2018 | 57.96 | 59.30 | 57.96 | 59.20 | 37,207 | +1.27(+2.20%) |
Jun 08, 2018 | 58.94 | 59.70 | 57.74 | 57.93 | 48,038 | -1.27(-2.14%) |
Jun 07, 2018 | 57.02 | 59.57 | 57.02 | 59.19 | 53,223 | +2.40(+4.22%) |
Jun 06, 2018 | 56.70 | 56.80 | 74,049 | -0.53(-0.92%) | ||
Jun 05, 2018 | 56.59 | 57.52 | 56.47 | 57.32 | 52,987 | +0.48(+0.84%) |
Jun 04, 2018 | 57.62 | 58.43 | 56.30 | 56.85 | 70,233 | -0.73(-1.27%) |
Jun 01, 2018 | 57.21 | 58.15 | 56.97 | 57.58 | 52,218 | +0.89(+1.57%) |
May 31, 2018 | 58.11 | 58.11 | 56.25 | 56.69 | 49,988 | -1.55(-2.66%) |
May 30, 2018 | 57.79 | 58.97 | 57.66 | 58.23 | 48,960 | +0.56(+0.97%) |
May 29, 2018 | 56.83 | 57.98 | 56.43 | 57.67 | 75,791 | +0.23(+0.40%) |
May 25, 2018 | 57.45 | 57.45 | 57.45 | 0 | -0.40(-0.69%) | |
May 24, 2018 | 58.72 | 58.79 | 57.83 | 57.84 | 49,679 | -1.06(-1.80%) |
May 23, 2018 | 59.30 | 59.93 | 58.48 | 58.90 | 51,890 | -0.60(-1.01%) |
May 22, 2018 | 60.60 | 61.48 | 59.43 | 59.50 | 41,056 | -1.11(-1.83%) |
May 21, 2018 | 58.61 | 60.65 | 58.29 | 60.61 | 44,862 | +2.50(+4.31%) |
May 18, 2018 | 58.21 | 58.64 | 57.16 | 58.11 | 57,300 | +0.19(+0.32%) |
May 17, 2018 | 57.93 | 58.96 | 57.79 | 57.92 | 53,794 | -0.03(-0.04%) |
May 16, 2018 | 57.16 | 58.77 | 57.16 | 57.95 | 34,629 | +0.88(+1.54%) |
May 15, 2018 | 57.40 | 58.10 | 56.99 | 57.07 | 34,152 | -0.71(-1.23%) |
May 14, 2018 | 58.11 | 59.01 | 57.24 | 57.78 | 45,285 | -0.33(-0.57%) |
May 11, 2018 | 56.99 | 58.61 | 56.27 | 58.11 | 43,650 | +1.02(+1.79%) |
May 10, 2018 | 57.16 | 58.14 | 56.90 | 57.08 | 41,536 | -0.08(-0.15%) |
May 09, 2018 | 56.86 | 57.50 | 56.41 | 57.17 | 46,317 | +0.39(+0.69%) |
May 08, 2018 | 56.26 | 57.31 | 56.26 | 56.78 | 35,307 | +0.20(+0.36%) |
May 07, 2018 | 57.07 | 57.07 | 56.14 | 56.58 | 54,279 | -0.60(-1.05%) |
May 04, 2018 | 56.15 | 58.01 | 56.15 | 57.18 | 46,464 | +0.59(+1.05%) |
May 03, 2018 | 58.00 | 58.00 | 55.63 | 56.58 | 59,120 | -1.85(-3.17%) |
May 02, 2018 | 60.34 | 60.34 | 58.21 | 58.44 | 85,256 | -1.89(-3.13%) |