Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.66 | 53.13 | 51.57 | 52.64 | 1,386,751 | +0.93(+1.79%) |
Jul 30, 2018 | 52.00 | 52.18 | 51.29 | 51.71 | 358,915 | -0.40(-0.77%) |
Jul 27, 2018 | 53.52 | 53.52 | 51.82 | 52.11 | 517,107 | -1.24(-2.33%) |
Jul 26, 2018 | 52.07 | 53.42 | 51.30 | 53.35 | 704,674 | +1.24(+2.39%) |
Jul 25, 2018 | 52.20 | 52.48 | 50.70 | 52.11 | 1,288,076 | -0.44(-0.83%) |
Jul 24, 2018 | 52.46 | 52.98 | 52.41 | 52.55 | 723,473 | +0.11(+0.21%) |
Jul 23, 2018 | 52.75 | 53.30 | 52.39 | 52.44 | 553,231 | -0.51(-0.96%) |
Jul 20, 2018 | 52.91 | 53.44 | 52.18 | 52.95 | 351,141 | +0.04(+0.07%) |
Jul 19, 2018 | 53.31 | 53.78 | 52.64 | 52.91 | 664,504 | -0.64(-1.20%) |
Jul 18, 2018 | 52.52 | 53.76 | 52.42 | 53.55 | 764,405 | +1.14(+2.18%) |
Jul 17, 2018 | 52.88 | 53.75 | 52.26 | 52.41 | 862,313 | -0.68(-1.28%) |
Jul 16, 2018 | 53.32 | 53.82 | 52.64 | 53.09 | 679,204 | -0.19(-0.36%) |
Jul 13, 2018 | 53.33 | 53.77 | 52.87 | 53.28 | 577,946 | +0.00(+0.00%) |
Jul 12, 2018 | 53.76 | 52.80 | 53.28 | 621,459 | +0.05(+0.09%) | |
Jul 11, 2018 | 52.70 | 53.62 | 52.43 | 53.24 | 1,035,247 | +0.15(+0.27%) |
Jul 10, 2018 | 52.73 | 53.95 | 52.70 | 53.09 | 1,766,340 | -0.43(-0.80%) |
Jul 09, 2018 | 54.28 | 54.28 | 53.31 | 53.52 | 750,872 | -0.44(-0.82%) |
Jul 06, 2018 | 53.79 | 54.54 | 53.60 | 53.96 | 693,458 | +0.37(+0.69%) |
Jul 05, 2018 | 52.43 | 53.90 | 52.01 | 53.59 | 1,199,890 | +1.36(+2.61%) |
Jul 03, 2018 | 52.23 | 52.23 | 52.23 | 0 | -0.12(-0.23%) | |
Jul 02, 2018 | 53.18 | 53.41 | 51.88 | 52.35 | 1,146,733 | -1.04(-1.95%) |
Jun 29, 2018 | 53.41 | 54.59 | 53.13 | 53.39 | 2,591,972 | +0.09(+0.17%) |
Jun 28, 2018 | 54.13 | 54.20 | 52.60 | 53.30 | 2,406,055 | -1.09(-2.00%) |
Jun 27, 2018 | 55.27 | 55.91 | 54.06 | 54.39 | 1,193,285 | -1.12(-2.01%) |
Jun 26, 2018 | 57.02 | 57.12 | 55.02 | 55.51 | 2,061,742 | -0.67(-1.20%) |
Jun 25, 2018 | 56.66 | 57.18 | 55.22 | 56.18 | 1,600,732 | -1.34(-2.34%) |
Jun 22, 2018 | 56.68 | 58.04 | 56.35 | 57.52 | 2,722,835 | +1.17(+2.08%) |
Jun 21, 2018 | 56.00 | 56.72 | 55.29 | 56.35 | 1,530,903 | +0.17(+0.31%) |
Jun 20, 2018 | 55.83 | 57.03 | 55.81 | 56.18 | 1,471,738 | +0.36(+0.65%) |
Jun 19, 2018 | 55.70 | 55.96 | 55.19 | 55.81 | 1,563,978 | +0.05(+0.08%) |
Jun 18, 2018 | 55.13 | 56.43 | 55.13 | 55.77 | 1,480,263 | -0.35(-0.63%) |
Jun 15, 2018 | 56.56 | 54.31 | 56.12 | 3,524,462 | +1.17(+2.13%) | |
Jun 14, 2018 | 54.59 | 55.17 | 53.86 | 54.95 | 1,323,663 | +1.03(+1.92%) |
Jun 13, 2018 | 54.81 | 55.09 | 53.76 | 53.92 | 2,933,746 | -0.78(-1.42%) |
Jun 12, 2018 | 54.29 | 56.02 | 54.27 | 54.69 | 2,002,672 | -0.72(-1.30%) |
Jun 11, 2018 | 56.45 | 56.81 | 55.36 | 55.42 | 1,882,234 | -1.41(-2.48%) |
Jun 08, 2018 | 55.37 | 57.13 | 54.81 | 56.83 | 2,127,630 | +0.89(+1.60%) |
Jun 07, 2018 | 55.94 | 56.45 | 54.50 | 55.93 | 3,403,449 | -0.52(-0.93%) |
Jun 06, 2018 | 56.39 | 56.46 | 3,990,862 | -3.58(-5.96%) | ||
Jun 05, 2018 | 58.21 | 60.51 | 57.43 | 60.04 | 3,226,880 | +2.96(+5.18%) |
Jun 04, 2018 | 55.76 | 59.37 | 55.57 | 57.08 | 3,368,662 | +1.59(+2.87%) |
Jun 01, 2018 | 53.82 | 57.07 | 52.91 | 55.49 | 5,737,804 | +1.72(+3.19%) |
May 31, 2018 | 58.74 | 58.74 | 53.42 | 53.77 | 458,358 | -0.31(-0.57%) |
May 30, 2018 | 54.04 | 56.32 | 53.77 | 54.08 | 30,465 | +1.22(+2.31%) |
May 29, 2018 | 51.78 | 56.02 | 51.78 | 52.86 | 51,265 | +0.76(+1.46%) |
May 25, 2018 | 52.10 | 52.10 | 52.10 | 0 | -0.54(-1.03%) | |
May 24, 2018 | 53.44 | 53.59 | 52.06 | 52.64 | 255,336 | +0.00(+0.00%) |
May 23, 2018 | 53.68 | 53.79 | 51.97 | 52.64 | 100,953 | -3.06(-5.50%) |
May 21, 2018 | 55.71 | 55.71 | 55.71 | 0 | -3.04(-5.17%) |