Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.20 | 56.42 | 55.20 | 55.65 | 197,992 | +0.64(+1.16%) |
Jul 30, 2018 | 54.10 | 55.01 | 53.83 | 55.01 | 234,534 | +0.86(+1.59%) |
Jul 27, 2018 | 56.74 | 56.74 | 54.06 | 54.15 | 210,441 | -2.18(-3.87%) |
Jul 26, 2018 | 54.56 | 56.74 | 53.20 | 56.33 | 581,235 | +5.13(+10.03%) |
Jul 25, 2018 | 52.65 | 52.70 | 50.29 | 51.20 | 485,394 | -1.14(-2.17%) |
Jul 24, 2018 | 55.01 | 55.33 | 52.06 | 52.33 | 288,145 | -2.50(-4.56%) |
Jul 23, 2018 | 54.65 | 55.24 | 53.61 | 54.83 | 222,550 | +0.14(+0.25%) |
Jul 20, 2018 | 55.51 | 55.65 | 54.70 | 54.70 | 97,176 | -0.95(-1.71%) |
Jul 19, 2018 | 54.92 | 56.06 | 54.60 | 55.65 | 183,131 | +0.32(+0.57%) |
Jul 18, 2018 | 55.06 | 55.47 | 54.56 | 55.33 | 177,682 | +0.00(+0.00%) |
Jul 17, 2018 | 53.61 | 55.47 | 53.24 | 55.33 | 188,245 | +1.68(+3.13%) |
Jul 16, 2018 | 54.01 | 54.10 | 53.24 | 53.65 | 159,061 | -0.23(-0.42%) |
Jul 13, 2018 | 53.33 | 54.33 | 53.33 | 53.88 | 159,583 | +0.41(+0.76%) |
Jul 12, 2018 | 53.01 | 53.65 | 52.06 | 53.47 | 203,851 | +1.09(+2.08%) |
Jul 11, 2018 | 52.29 | 52.74 | 51.88 | 52.38 | 146,097 | -0.41(-0.77%) |
Jul 10, 2018 | 54.01 | 54.01 | 51.70 | 52.79 | 213,494 | -1.14(-2.11%) |
Jul 09, 2018 | 54.56 | 54.76 | 53.01 | 53.92 | 267,098 | -1.00(-1.82%) |
Jul 06, 2018 | 54.33 | 55.15 | 54.29 | 54.92 | 121,696 | +0.64(+1.17%) |
Jul 05, 2018 | 53.29 | 54.42 | 52.56 | 54.29 | 92,755 | +1.09(+2.05%) |
Jul 03, 2018 | 53.20 | 53.20 | 53.20 | 0 | -0.36(-0.68%) | |
Jul 02, 2018 | 51.56 | 53.61 | 51.56 | 53.56 | 186,614 | +1.91(+3.69%) |
Jun 29, 2018 | 52.74 | 53.51 | 51.56 | 51.65 | 317,928 | -0.86(-1.64%) |
Jun 28, 2018 | 52.24 | 52.79 | 51.42 | 52.52 | 171,969 | +0.05(+0.09%) |
Jun 27, 2018 | 53.24 | 53.24 | 52.47 | 52.47 | 164,265 | -0.55(-1.03%) |
Jun 26, 2018 | 52.74 | 53.20 | 52.52 | 53.01 | 139,702 | +0.27(+0.52%) |
Jun 25, 2018 | 53.61 | 53.83 | 52.33 | 52.74 | 242,152 | -1.54(-2.85%) |
Jun 22, 2018 | 56.56 | 56.63 | 53.88 | 54.29 | 191,711 | -1.95(-3.47%) |
Jun 21, 2018 | 55.60 | 56.44 | 55.51 | 56.24 | 209,229 | +0.77(+1.39%) |
Jun 20, 2018 | 55.38 | 56.19 | 55.01 | 55.47 | 391,894 | +0.45(+0.83%) |
Jun 19, 2018 | 54.97 | 55.16 | 53.83 | 55.01 | 280,781 | -0.32(-0.57%) |
Jun 18, 2018 | 54.88 | 55.65 | 54.65 | 55.33 | 133,835 | +0.18(+0.33%) |
Jun 15, 2018 | 55.20 | 54.92 | 55.15 | 274,336 | +0.23(+0.41%) | |
Jun 14, 2018 | 55.38 | 55.47 | 54.42 | 54.92 | 248,105 | +0.18(+0.33%) |
Jun 13, 2018 | 56.79 | 56.79 | 54.60 | 54.74 | 225,114 | -2.04(-3.60%) |
Jun 12, 2018 | 57.88 | 58.06 | 55.83 | 56.79 | 208,908 | -1.18(-2.04%) |
Jun 11, 2018 | 56.51 | 58.19 | 56.51 | 57.97 | 301,624 | +1.64(+2.90%) |
Jun 08, 2018 | 55.29 | 56.69 | 55.29 | 56.33 | 222,719 | +1.18(+2.14%) |
Jun 07, 2018 | 55.74 | 55.84 | 54.79 | 55.15 | 451,058 | -1.73(-3.04%) |
Jun 06, 2018 | 57.01 | 56.88 | 225,678 | +0.41(+0.72%) | ||
Jun 05, 2018 | 54.97 | 56.56 | 54.60 | 56.47 | 261,332 | +1.73(+3.15%) |
Jun 04, 2018 | 53.38 | 55.20 | 52.90 | 54.74 | 281,510 | +1.50(+2.82%) |
Jun 01, 2018 | 55.65 | 55.94 | 53.15 | 53.24 | 266,600 | -1.82(-3.30%) |
May 31, 2018 | 57.33 | 57.72 | 54.47 | 55.06 | 262,933 | -2.45(-4.27%) |
May 30, 2018 | 56.15 | 58.01 | 56.12 | 57.51 | 236,162 | +1.59(+2.84%) |
May 29, 2018 | 53.65 | 56.15 | 53.61 | 55.92 | 242,691 | +1.82(+3.36%) |
May 25, 2018 | 54.10 | 54.10 | 54.10 | 0 | -0.55(-1.00%) | |
May 24, 2018 | 54.51 | 54.70 | 53.70 | 54.65 | 227,549 | +0.32(+0.59%) |
May 23, 2018 | 56.24 | 56.47 | 54.20 | 54.33 | 405,353 | -2.32(-4.09%) |
May 22, 2018 | 57.78 | 57.88 | 56.42 | 56.65 | 163,000 | -1.14(-1.97%) |
May 21, 2018 | 57.24 | 58.33 | 56.60 | 57.78 | 284,832 | +0.77(+1.35%) |
May 18, 2018 | 55.38 | 57.49 | 55.38 | 57.01 | 274,288 | +1.95(+3.55%) |
May 17, 2018 | 54.33 | 55.38 | 54.33 | 55.06 | 149,395 | +0.64(+1.17%) |
May 16, 2018 | 52.88 | 54.74 | 52.88 | 54.42 | 288,789 | +1.54(+2.92%) |
May 15, 2018 | 54.24 | 54.24 | 52.52 | 52.88 | 261,220 | +0.05(+0.09%) |
May 14, 2018 | 53.42 | 54.06 | 52.74 | 52.83 | 242,806 | -0.59(-1.11%) |
May 11, 2018 | 54.20 | 54.92 | 52.88 | 53.42 | 323,303 | -0.32(-0.59%) |
May 10, 2018 | 52.61 | 53.92 | 52.15 | 53.74 | 288,366 | +1.82(+3.50%) |
May 09, 2018 | 51.92 | 52.47 | 51.33 | 51.92 | 214,726 | +0.59(+1.15%) |
May 08, 2018 | 53.70 | 54.38 | 50.43 | 51.33 | 381,525 | -2.27(-4.24%) |
May 07, 2018 | 52.20 | 53.74 | 50.83 | 53.61 | 292,728 | +1.95(+3.78%) |
May 04, 2018 | 50.88 | 51.70 | 50.52 | 51.65 | 245,114 | +0.77(+1.52%) |
May 03, 2018 | 52.24 | 52.24 | 50.43 | 50.88 | 209,046 | -1.36(-2.61%) |
May 02, 2018 | 52.52 | 54.29 | 51.33 | 52.24 | 263,250 | -0.32(-0.61%) |