Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.75 | 55.30 | 53.20 | 55.10 | 1,003,171 | +0.70(+1.29%) |
Jul 30, 2018 | 57.40 | 57.65 | 53.90 | 54.40 | 1,037,318 | -3.25(-5.64%) |
Jul 27, 2018 | 59.30 | 59.30 | 56.65 | 57.65 | 653,100 | -1.50(-2.54%) |
Jul 26, 2018 | 59.00 | 59.55 | 58.55 | 59.15 | 346,768 | -0.20(-0.34%) |
Jul 25, 2018 | 58.90 | 60.15 | 58.60 | 59.35 | 650,701 | +0.50(+0.85%) |
Jul 24, 2018 | 60.50 | 60.50 | 58.50 | 58.85 | 708,924 | -1.10(-1.83%) |
Jul 23, 2018 | 59.15 | 60.05 | 58.85 | 59.95 | 437,454 | +0.60(+1.01%) |
Jul 20, 2018 | 59.45 | 60.30 | 59.21 | 59.35 | 455,125 | +0.15(+0.25%) |
Jul 19, 2018 | 59.80 | 60.02 | 59.15 | 59.20 | 386,892 | -0.55(-0.92%) |
Jul 18, 2018 | 58.00 | 60.05 | 57.90 | 59.75 | 1,527,527 | +1.55(+2.66%) |
Jul 17, 2018 | 56.80 | 58.65 | 56.65 | 58.20 | 410,535 | +1.00(+1.75%) |
Jul 16, 2018 | 57.65 | 58.00 | 56.64 | 57.20 | 327,047 | -0.25(-0.44%) |
Jul 13, 2018 | 58.05 | 58.75 | 57.10 | 57.45 | 261,886 | -0.70(-1.20%) |
Jul 12, 2018 | 58.25 | 56.75 | 58.15 | 448,330 | +1.45(+2.56%) | |
Jul 11, 2018 | 56.30 | 57.05 | 56.10 | 56.70 | 316,171 | -0.10(-0.18%) |
Jul 10, 2018 | 57.25 | 57.85 | 56.70 | 56.80 | 236,973 | -0.25(-0.44%) |
Jul 09, 2018 | 56.75 | 57.20 | 56.25 | 57.05 | 336,303 | +0.55(+0.97%) |
Jul 06, 2018 | 55.65 | 57.05 | 55.40 | 56.50 | 464,443 | +1.00(+1.80%) |
Jul 05, 2018 | 55.90 | 56.10 | 55.45 | 55.50 | 927,457 | -0.15(-0.27%) |
Jul 03, 2018 | 55.65 | 55.65 | 55.65 | 0 | -0.35(-0.63%) | |
Jul 02, 2018 | 54.95 | 56.10 | 54.55 | 56.00 | 496,407 | +0.90(+1.63%) |
Jun 29, 2018 | 55.35 | 55.65 | 54.80 | 55.10 | 473,341 | +0.15(+0.27%) |
Jun 28, 2018 | 53.95 | 55.60 | 53.05 | 54.95 | 634,039 | +1.10(+2.04%) |
Jun 27, 2018 | 55.25 | 55.76 | 53.80 | 53.85 | 712,099 | -1.45(-2.62%) |
Jun 26, 2018 | 55.05 | 56.00 | 54.76 | 55.30 | 1,006,331 | +0.70(+1.28%) |
Jun 25, 2018 | 55.10 | 55.10 | 53.85 | 54.60 | 754,825 | -0.35(-0.64%) |
Jun 22, 2018 | 56.35 | 56.65 | 54.65 | 54.95 | 7,781,396 | -1.40(-2.48%) |
Jun 21, 2018 | 60.00 | 60.05 | 56.20 | 56.35 | 1,049,452 | -1.80(-3.10%) |
Jun 20, 2018 | 59.60 | 59.60 | 58.10 | 58.15 | 945,630 | -1.15(-1.94%) |
Jun 19, 2018 | 60.25 | 60.85 | 58.40 | 59.30 | 596,380 | -1.35(-2.23%) |
Jun 18, 2018 | 59.50 | 61.20 | 59.00 | 60.65 | 883,480 | +0.70(+1.17%) |
Jun 15, 2018 | 60.10 | 59.90 | 59.95 | 690,291 | +0.05(+0.08%) | |
Jun 14, 2018 | 59.45 | 60.00 | 59.45 | 59.90 | 574,617 | +0.55(+0.93%) |
Jun 13, 2018 | 59.05 | 59.55 | 58.55 | 59.35 | 632,632 | +0.40(+0.68%) |
Jun 12, 2018 | 56.70 | 59.05 | 56.60 | 58.95 | 2,060,862 | +2.25(+3.97%) |
Jun 11, 2018 | 56.25 | 56.75 | 56.05 | 56.70 | 616,174 | +0.45(+0.80%) |
Jun 08, 2018 | 56.40 | 57.25 | 55.90 | 56.25 | 703,516 | -0.55(-0.97%) |
Jun 07, 2018 | 58.85 | 59.15 | 55.70 | 56.80 | 1,038,893 | -2.25(-3.81%) |
Jun 06, 2018 | 58.50 | 59.05 | 1,187,760 | -1.50(-2.48%) | ||
Jun 05, 2018 | 60.95 | 61.40 | 60.50 | 60.55 | 777,533 | -0.50(-0.82%) |
Jun 04, 2018 | 60.00 | 61.25 | 59.94 | 61.05 | 778,082 | +1.10(+1.83%) |
Jun 01, 2018 | 59.15 | 60.00 | 58.75 | 59.95 | 942,125 | +1.20(+2.04%) |
May 31, 2018 | 58.80 | 59.50 | 58.35 | 58.75 | 968,589 | -0.05(-0.09%) |
May 30, 2018 | 59.40 | 59.76 | 58.60 | 58.80 | 1,044,490 | -0.40(-0.68%) |
May 29, 2018 | 58.90 | 59.50 | 58.45 | 59.20 | 1,187,002 | +0.00(+0.00%) |
May 25, 2018 | 59.20 | 59.20 | 59.20 | 0 | +0.65(+1.11%) | |
May 24, 2018 | 59.05 | 60.10 | 58.40 | 58.55 | 4,501,894 | +0.05(+0.09%) |
May 23, 2018 | 58.30 | 59.20 | 58.10 | 58.50 | 778,448 | +0.20(+0.34%) |
May 22, 2018 | 57.85 | 59.25 | 57.00 | 58.30 | 683,058 | -1.20(-2.02%) |
May 21, 2018 | 59.95 | 60.00 | 59.05 | 59.50 | 373,361 | -0.05(-0.08%) |
May 18, 2018 | 59.05 | 59.90 | 58.55 | 59.55 | 374,320 | +0.75(+1.28%) |
May 17, 2018 | 58.75 | 59.15 | 58.50 | 58.80 | 535,931 | +0.05(+0.09%) |
May 16, 2018 | 58.90 | 59.25 | 58.55 | 58.75 | 722,090 | +0.00(+0.00%) |
May 15, 2018 | 58.60 | 59.55 | 58.25 | 58.75 | 389,053 | -0.15(-0.25%) |
May 14, 2018 | 60.80 | 60.80 | 58.80 | 58.90 | 1,274,630 | -1.80(-2.97%) |
May 11, 2018 | 60.85 | 60.85 | 59.70 | 60.70 | 664,036 | -0.15(-0.25%) |
May 10, 2018 | 60.35 | 61.15 | 60.00 | 60.85 | 1,118,931 | +0.73(+1.21%) |
May 09, 2018 | 61.25 | 61.80 | 59.85 | 60.12 | 977,285 | -1.38(-2.24%) |
May 08, 2018 | 59.65 | 61.95 | 59.50 | 61.50 | 727,541 | +1.20(+1.99%) |
May 07, 2018 | 59.05 | 61.10 | 58.35 | 60.30 | 841,077 | +1.65(+2.81%) |
May 04, 2018 | 58.90 | 58.90 | 56.35 | 58.65 | 1,091,077 | +3.80(+6.93%) |
May 03, 2018 | 54.05 | 55.25 | 53.45 | 54.85 | 469,412 | +0.65(+1.20%) |
May 02, 2018 | 54.20 | 54.75 | 54.05 | 54.20 | 238,096 | +0.15(+0.28%) |