Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.28 | 53.28 | 52.07 | 52.84 | 160,022 | -0.22(-0.42%) |
Jul 30, 2018 | 53.64 | 54.28 | 52.98 | 53.06 | 150,796 | -0.37(-0.70%) |
Jul 27, 2018 | 55.01 | 55.01 | 53.40 | 53.43 | 207,783 | -1.46(-2.66%) |
Jul 26, 2018 | 54.28 | 55.37 | 54.28 | 54.89 | 83,748 | +0.41(+0.75%) |
Jul 25, 2018 | 55.62 | 55.62 | 54.28 | 54.49 | 114,991 | -1.09(-1.96%) |
Jul 24, 2018 | 56.39 | 56.39 | 55.38 | 55.57 | 115,832 | -0.71(-1.27%) |
Jul 23, 2018 | 55.69 | 56.33 | 54.79 | 56.29 | 141,930 | +0.60(+1.08%) |
Jul 20, 2018 | 55.79 | 56.23 | 54.87 | 55.68 | 168,732 | -0.03(-0.05%) |
Jul 19, 2018 | 56.03 | 56.81 | 54.78 | 55.71 | 226,241 | +1.08(+1.97%) |
Jul 18, 2018 | 54.21 | 54.78 | 53.78 | 54.63 | 271,209 | +0.53(+0.99%) |
Jul 17, 2018 | 55.37 | 55.37 | 53.97 | 54.10 | 269,804 | -1.10(-2.00%) |
Jul 16, 2018 | 55.10 | 55.42 | 54.63 | 55.20 | 323,771 | +0.15(+0.28%) |
Jul 13, 2018 | 55.91 | 54.33 | 55.05 | 379,343 | -0.74(-1.32%) | |
Jul 12, 2018 | 56.87 | 55.41 | 55.79 | 356,825 | -1.09(-1.91%) | |
Jul 11, 2018 | 56.98 | 57.61 | 56.68 | 56.87 | 285,597 | -0.55(-0.96%) |
Jul 10, 2018 | 57.73 | 58.36 | 56.67 | 57.42 | 409,933 | -0.86(-1.47%) |
Jul 09, 2018 | 57.37 | 58.50 | 56.95 | 58.28 | 259,761 | +0.91(+1.58%) |
Jul 06, 2018 | 56.97 | 57.86 | 56.72 | 57.37 | 495,366 | -0.88(-1.52%) |
Jul 05, 2018 | 58.99 | 57.34 | 58.26 | 3,441,640 | +0.87(+1.51%) | |
Jul 03, 2018 | 57.39 | 57.39 | 57.39 | 0 | +1.48(+2.65%) | |
Jul 02, 2018 | 54.98 | 56.03 | 54.06 | 55.91 | 826,640 | +3.92(+7.55%) |
Jun 29, 2018 | 53.16 | 51.92 | 51.98 | 103,007 | -0.56(-1.06%) | |
Jun 28, 2018 | 51.82 | 53.30 | 51.72 | 52.54 | 113,990 | +0.80(+1.55%) |
Jun 27, 2018 | 53.18 | 53.18 | 51.71 | 51.74 | 84,980 | -1.42(-2.67%) |
Jun 26, 2018 | 53.41 | 53.51 | 52.02 | 53.16 | 65,278 | -0.19(-0.35%) |
Jun 25, 2018 | 53.63 | 53.85 | 52.53 | 53.35 | 75,052 | -0.56(-1.04%) |
Jun 22, 2018 | 55.42 | 55.42 | 53.62 | 53.90 | 220,798 | -1.18(-2.15%) |
Jun 21, 2018 | 55.99 | 55.99 | 54.68 | 55.09 | 114,767 | -0.91(-1.63%) |
Jun 20, 2018 | 56.74 | 56.74 | 55.91 | 56.00 | 73,175 | -0.63(-1.12%) |
Jun 19, 2018 | 55.95 | 56.86 | 55.79 | 56.64 | 59,062 | +0.36(+0.65%) |
Jun 18, 2018 | 55.58 | 56.45 | 54.18 | 56.27 | 62,920 | +0.25(+0.45%) |
Jun 15, 2018 | 56.03 | 54.60 | 56.02 | 119,285 | +0.65(+1.18%) | |
Jun 14, 2018 | 55.10 | 55.48 | 54.62 | 55.37 | 46,716 | +0.12(+0.21%) |
Jun 13, 2018 | 55.00 | 55.66 | 54.56 | 55.25 | 61,119 | +0.21(+0.38%) |
Jun 12, 2018 | 55.82 | 55.88 | 54.78 | 55.04 | 48,822 | -0.60(-1.08%) |
Jun 11, 2018 | 57.09 | 57.09 | 55.49 | 55.64 | 54,195 | -1.46(-2.56%) |
Jun 08, 2018 | 56.98 | 57.40 | 56.51 | 57.10 | 80,253 | -0.02(-0.03%) |
Jun 07, 2018 | 56.78 | 57.41 | 56.21 | 57.12 | 78,826 | +0.51(+0.90%) |
Jun 06, 2018 | 56.66 | 56.61 | 61,441 | +0.87(+1.56%) | ||
Jun 05, 2018 | 55.85 | 55.94 | 55.24 | 55.74 | 42,124 | -0.16(-0.29%) |
Jun 04, 2018 | 54.34 | 56.08 | 54.34 | 55.90 | 78,843 | +1.62(+2.99%) |
Jun 01, 2018 | 54.23 | 54.65 | 53.96 | 54.28 | 96,597 | +0.40(+0.74%) |
May 31, 2018 | 54.13 | 54.75 | 53.82 | 53.88 | 63,616 | -0.55(-1.01%) |
May 30, 2018 | 53.92 | 54.71 | 53.92 | 54.43 | 99,593 | +0.93(+1.74%) |
May 29, 2018 | 54.78 | 54.78 | 53.43 | 53.50 | 108,432 | -1.63(-2.96%) |
May 25, 2018 | 55.13 | 55.13 | 55.13 | 0 | -0.07(-0.12%) | |
May 24, 2018 | 55.61 | 55.61 | 54.19 | 55.20 | 52,622 | -0.53(-0.96%) |
May 23, 2018 | 55.40 | 56.42 | 55.19 | 55.73 | 101,663 | +0.07(+0.12%) |
May 22, 2018 | 54.60 | 55.82 | 54.60 | 55.66 | 98,512 | +1.09(+2.00%) |
May 21, 2018 | 53.28 | 54.63 | 53.28 | 54.57 | 90,216 | +1.36(+2.56%) |
May 18, 2018 | 53.74 | 53.93 | 53.14 | 53.21 | 130,534 | -0.38(-0.71%) |
May 17, 2018 | 53.30 | 53.99 | 53.12 | 53.59 | 85,063 | +0.00(+0.00%) |
May 16, 2018 | 53.47 | 53.89 | 53.31 | 53.59 | 73,836 | +0.14(+0.25%) |
May 15, 2018 | 52.22 | 54.08 | 52.22 | 53.46 | 116,809 | +0.98(+1.87%) |
May 14, 2018 | 53.65 | 53.74 | 52.44 | 52.48 | 166,575 | -1.18(-2.21%) |
May 11, 2018 | 53.50 | 54.01 | 53.46 | 53.66 | 78,697 | +0.15(+0.28%) |
May 10, 2018 | 53.97 | 54.13 | 53.35 | 53.51 | 81,464 | -0.46(-0.85%) |
May 09, 2018 | 54.14 | 54.46 | 53.56 | 53.96 | 62,372 | +0.04(+0.08%) |
May 08, 2018 | 53.65 | 54.29 | 53.36 | 53.92 | 60,127 | +0.24(+0.44%) |
May 07, 2018 | 53.59 | 54.09 | 53.00 | 53.68 | 63,032 | +0.19(+0.35%) |
May 04, 2018 | 52.85 | 54.37 | 52.78 | 53.50 | 81,023 | +0.40(+0.75%) |
May 03, 2018 | 53.23 | 53.32 | 52.69 | 53.10 | 85,771 | -0.22(-0.41%) |
May 02, 2018 | 53.50 | 54.21 | 52.84 | 53.32 | 123,221 | -0.18(-0.33%) |