Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.90 | 51.30 | 50.60 | 51.00 | 786,809 | +0.00(+0.00%) |
Jul 30, 2018 | 50.90 | 51.55 | 50.65 | 51.00 | 717,737 | +0.25(+0.49%) |
Jul 27, 2018 | 52.20 | 52.45 | 50.65 | 50.75 | 952,600 | -1.10(-2.12%) |
Jul 26, 2018 | 52.30 | 52.70 | 51.65 | 51.85 | 954,541 | -0.15(-0.29%) |
Jul 25, 2018 | 51.35 | 52.15 | 51.25 | 52.00 | 1,589,549 | -0.25(-0.48%) |
Jul 24, 2018 | 55.85 | 56.00 | 52.10 | 52.25 | 2,938,732 | -6.95(-11.74%) |
Jul 23, 2018 | 58.50 | 59.50 | 58.50 | 59.20 | 434,252 | +0.70(+1.20%) |
Jul 20, 2018 | 58.60 | 58.75 | 58.15 | 58.50 | 247,153 | -0.10(-0.17%) |
Jul 19, 2018 | 58.85 | 58.95 | 58.15 | 58.60 | 216,076 | -0.25(-0.42%) |
Jul 18, 2018 | 58.60 | 59.10 | 57.95 | 58.85 | 271,507 | +0.15(+0.26%) |
Jul 17, 2018 | 58.70 | 59.52 | 58.60 | 58.70 | 136,940 | -0.05(-0.09%) |
Jul 16, 2018 | 58.20 | 58.75 | 58.10 | 58.75 | 217,192 | +0.80(+1.38%) |
Jul 13, 2018 | 57.90 | 58.80 | 57.50 | 57.95 | 443,226 | -1.25(-2.11%) |
Jul 12, 2018 | 60.70 | 60.70 | 58.65 | 59.20 | 211,462 | -0.95(-1.58%) |
Jul 11, 2018 | 59.75 | 60.50 | 59.68 | 60.15 | 143,716 | +0.25(+0.42%) |
Jul 10, 2018 | 61.50 | 61.83 | 59.70 | 59.90 | 366,839 | -1.70(-2.76%) |
Jul 09, 2018 | 60.90 | 61.90 | 60.26 | 61.60 | 224,231 | +1.05(+1.73%) |
Jul 06, 2018 | 59.95 | 60.95 | 59.55 | 60.55 | 141,143 | +0.60(+1.00%) |
Jul 05, 2018 | 59.70 | 60.10 | 58.95 | 59.95 | 219,979 | +0.85(+1.44%) |
Jul 03, 2018 | 59.10 | 59.10 | 59.10 | 0 | -0.60(-1.01%) | |
Jul 02, 2018 | 58.75 | 59.75 | 58.60 | 59.70 | 189,865 | +0.90(+1.53%) |
Jun 29, 2018 | 60.40 | 61.10 | 58.75 | 58.80 | 310,281 | -1.20(-2.00%) |
Jun 28, 2018 | 59.35 | 60.10 | 58.75 | 60.00 | 428,869 | +0.75(+1.27%) |
Jun 27, 2018 | 60.65 | 60.85 | 59.08 | 59.25 | 302,694 | -1.50(-2.47%) |
Jun 26, 2018 | 60.75 | 61.15 | 60.25 | 60.75 | 287,706 | -0.05(-0.08%) |
Jun 25, 2018 | 60.90 | 61.55 | 60.50 | 60.80 | 415,369 | -0.70(-1.14%) |
Jun 22, 2018 | 61.10 | 61.50 | 60.45 | 61.50 | 1,777,766 | +1.25(+2.07%) |
Jun 21, 2018 | 61.55 | 61.90 | 60.00 | 60.25 | 342,378 | -1.55(-2.51%) |
Jun 20, 2018 | 61.70 | 62.25 | 61.17 | 61.80 | 294,235 | +0.45(+0.73%) |
Jun 19, 2018 | 59.90 | 61.75 | 59.90 | 61.35 | 358,714 | +0.85(+1.40%) |
Jun 18, 2018 | 59.60 | 60.90 | 59.40 | 60.50 | 206,189 | +0.50(+0.83%) |
Jun 15, 2018 | 60.40 | 59.20 | 60.00 | 1,206,672 | -0.15(-0.25%) | |
Jun 14, 2018 | 61.35 | 61.35 | 59.65 | 60.15 | 246,709 | -0.90(-1.47%) |
Jun 13, 2018 | 61.40 | 61.75 | 60.60 | 61.05 | 345,489 | -0.25(-0.41%) |
Jun 12, 2018 | 62.00 | 62.00 | 60.80 | 61.30 | 240,367 | -0.35(-0.57%) |
Jun 11, 2018 | 62.45 | 62.55 | 61.25 | 61.65 | 293,216 | -0.85(-1.36%) |
Jun 08, 2018 | 61.65 | 62.70 | 61.60 | 62.50 | 338,481 | +0.80(+1.30%) |
Jun 07, 2018 | 62.75 | 62.95 | 61.45 | 61.70 | 230,039 | -0.80(-1.28%) |
Jun 06, 2018 | 62.75 | 62.50 | 598,755 | +1.20(+1.96%) | ||
Jun 05, 2018 | 61.90 | 61.95 | 61.05 | 61.30 | 245,942 | -0.55(-0.89%) |
Jun 04, 2018 | 61.75 | 61.90 | 61.15 | 61.85 | 288,570 | +0.60(+0.98%) |
Jun 01, 2018 | 61.55 | 62.05 | 60.90 | 61.25 | 246,223 | +0.30(+0.49%) |
May 31, 2018 | 61.35 | 61.70 | 60.75 | 60.95 | 183,367 | -0.65(-1.06%) |
May 30, 2018 | 60.50 | 61.80 | 60.35 | 61.60 | 302,768 | +1.85(+3.10%) |
May 29, 2018 | 60.45 | 60.80 | 59.10 | 59.75 | 326,914 | -1.65(-2.69%) |
May 25, 2018 | 61.40 | 61.40 | 61.40 | 0 | -0.20(-0.32%) | |
May 24, 2018 | 61.10 | 61.75 | 60.55 | 61.60 | 321,055 | +0.20(+0.33%) |
May 23, 2018 | 61.00 | 61.60 | 61.00 | 61.40 | 215,478 | +0.15(+0.24%) |
May 22, 2018 | 60.25 | 61.50 | 60.00 | 61.25 | 238,266 | +0.95(+1.58%) |
May 21, 2018 | 60.85 | 61.00 | 60.10 | 60.30 | 270,778 | -0.45(-0.74%) |
May 18, 2018 | 60.15 | 61.00 | 59.75 | 60.75 | 679,016 | +0.80(+1.33%) |
May 17, 2018 | 59.10 | 60.20 | 59.10 | 59.95 | 506,212 | +0.65(+1.10%) |
May 16, 2018 | 59.35 | 59.50 | 59.05 | 59.30 | 782,913 | +0.10(+0.17%) |
May 15, 2018 | 59.45 | 60.10 | 59.15 | 59.20 | 579,569 | -0.30(-0.50%) |
May 14, 2018 | 60.15 | 60.30 | 59.05 | 59.50 | 240,002 | -0.50(-0.83%) |
May 11, 2018 | 60.05 | 60.70 | 59.85 | 60.00 | 157,984 | +0.15(+0.25%) |
May 10, 2018 | 59.65 | 60.15 | 59.10 | 59.85 | 232,836 | +0.20(+0.34%) |
May 09, 2018 | 60.25 | 60.25 | 59.50 | 59.65 | 453,529 | -0.25(-0.42%) |
May 08, 2018 | 59.10 | 60.00 | 59.00 | 59.90 | 264,382 | +0.85(+1.44%) |
May 07, 2018 | 59.35 | 59.50 | 58.70 | 59.05 | 223,067 | +0.00(+0.00%) |
May 04, 2018 | 58.35 | 59.60 | 57.70 | 59.05 | 137,368 | +0.30(+0.51%) |
May 03, 2018 | 58.50 | 59.30 | 58.15 | 58.75 | 297,708 | -0.10(-0.17%) |
May 02, 2018 | 58.50 | 59.30 | 58.15 | 58.85 | 189,385 | +0.50(+0.86%) |