Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.93 | 58.63 | 57.60 | 58.51 | 434,376 | +0.87(+1.50%) |
Jul 30, 2018 | 58.03 | 58.75 | 57.60 | 57.65 | 165,950 | -0.38(-0.66%) |
Jul 27, 2018 | 59.47 | 59.91 | 57.84 | 58.03 | 166,258 | -1.40(-2.35%) |
Jul 26, 2018 | 58.32 | 59.43 | 58.32 | 59.43 | 148,554 | +1.06(+1.81%) |
Jul 25, 2018 | 57.93 | 58.37 | 57.65 | 58.37 | 116,370 | +0.48(+0.83%) |
Jul 24, 2018 | 57.98 | 58.27 | 57.31 | 57.89 | 154,376 | -0.10(-0.17%) |
Jul 23, 2018 | 57.89 | 58.32 | 57.74 | 57.98 | 121,645 | +0.00(+0.00%) |
Jul 20, 2018 | 58.32 | 58.56 | 57.79 | 57.98 | 170,287 | -0.43(-0.74%) |
Jul 19, 2018 | 57.31 | 58.51 | 57.02 | 58.41 | 220,166 | +1.15(+2.02%) |
Jul 18, 2018 | 57.12 | 57.40 | 56.88 | 57.26 | 168,334 | +0.19(+0.34%) |
Jul 17, 2018 | 56.63 | 57.36 | 56.63 | 57.07 | 118,096 | +0.14(+0.25%) |
Jul 16, 2018 | 57.55 | 57.65 | 56.49 | 56.92 | 179,871 | -0.58(-1.00%) |
Jul 13, 2018 | 57.89 | 56.88 | 57.50 | 159,830 | -0.24(-0.42%) | |
Jul 12, 2018 | 58.13 | 58.13 | 57.02 | 57.74 | 201,655 | -0.34(-0.58%) |
Jul 11, 2018 | 58.17 | 58.51 | 57.98 | 58.08 | 119,562 | -0.29(-0.49%) |
Jul 10, 2018 | 58.66 | 58.75 | 57.86 | 58.37 | 150,036 | -0.24(-0.41%) |
Jul 09, 2018 | 58.32 | 58.66 | 57.87 | 58.61 | 208,539 | +0.48(+0.83%) |
Jul 06, 2018 | 57.98 | 58.73 | 57.98 | 58.13 | 158,774 | +0.14(+0.25%) |
Jul 05, 2018 | 58.08 | 57.16 | 57.98 | 203,697 | +0.67(+1.18%) | |
Jul 03, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.24(-0.42%) | |
Jul 02, 2018 | 55.91 | 57.69 | 55.82 | 57.55 | 268,702 | +1.25(+2.22%) |
Jun 29, 2018 | 56.63 | 55.24 | 56.30 | 294,458 | +1.01(+1.83%) | |
Jun 28, 2018 | 55.19 | 56.20 | 54.66 | 55.29 | 318,150 | +0.05(+0.09%) |
Jun 27, 2018 | 55.82 | 56.30 | 55.24 | 55.24 | 217,123 | -0.58(-1.03%) |
Jun 26, 2018 | 55.05 | 55.91 | 54.66 | 55.82 | 213,427 | +0.77(+1.40%) |
Jun 25, 2018 | 55.48 | 55.53 | 54.66 | 55.05 | 241,457 | -0.67(-1.21%) |
Jun 22, 2018 | 56.20 | 56.44 | 55.58 | 55.72 | 341,171 | -0.14(-0.26%) |
Jun 21, 2018 | 56.35 | 56.37 | 55.67 | 55.86 | 219,281 | -0.38(-0.68%) |
Jun 20, 2018 | 55.91 | 56.49 | 55.67 | 56.25 | 225,538 | +0.38(+0.69%) |
Jun 19, 2018 | 55.24 | 56.01 | 54.52 | 55.86 | 230,227 | +0.29(+0.52%) |
Jun 18, 2018 | 55.24 | 55.77 | 55.05 | 55.58 | 192,976 | -0.05(-0.09%) |
Jun 15, 2018 | 55.62 | 54.90 | 55.62 | 417,506 | +0.72(+1.31%) | |
Jun 14, 2018 | 54.66 | 55.29 | 54.52 | 54.90 | 229,694 | +0.14(+0.26%) |
Jun 13, 2018 | 55.14 | 55.34 | 54.47 | 54.76 | 180,537 | -0.48(-0.87%) |
Jun 12, 2018 | 55.19 | 55.34 | 54.76 | 55.24 | 125,249 | +0.10(+0.17%) |
Jun 11, 2018 | 54.90 | 55.24 | 54.08 | 55.14 | 202,238 | +0.29(+0.53%) |
Jun 08, 2018 | 54.85 | 55.24 | 54.42 | 54.85 | 176,589 | -0.10(-0.18%) |
Jun 07, 2018 | 55.53 | 55.53 | 54.52 | 54.95 | 230,522 | -0.53(-0.95%) |
Jun 06, 2018 | 54.47 | 55.53 | 54.08 | 55.48 | 304,086 | +1.11(+2.04%) |
Jun 05, 2018 | 53.80 | 54.37 | 53.51 | 54.37 | 192,154 | +0.67(+1.25%) |
Jun 04, 2018 | 53.84 | 53.99 | 53.31 | 53.70 | 250,986 | +0.10(+0.18%) |
Jun 01, 2018 | 53.27 | 53.89 | 53.07 | 53.60 | 218,445 | +0.72(+1.36%) |
May 31, 2018 | 53.12 | 53.45 | 52.83 | 52.88 | 351,278 | -0.14(-0.27%) |
May 30, 2018 | 51.68 | 53.17 | 51.68 | 53.03 | 428,590 | +1.49(+2.89%) |
May 29, 2018 | 51.68 | 51.92 | 51.05 | 51.53 | 276,969 | -0.29(-0.56%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.48(-0.92%) | |
May 24, 2018 | 51.63 | 52.35 | 51.29 | 52.30 | 248,421 | +0.63(+1.21%) |
May 23, 2018 | 51.44 | 51.87 | 51.25 | 51.68 | 139,179 | +0.05(+0.09%) |
May 22, 2018 | 51.97 | 52.40 | 51.63 | 51.63 | 176,022 | -0.14(-0.28%) |
May 21, 2018 | 51.44 | 51.92 | 51.20 | 51.77 | 265,892 | +0.58(+1.13%) |
May 18, 2018 | 51.05 | 51.34 | 50.76 | 51.20 | 443,110 | +0.34(+0.66%) |
May 17, 2018 | 50.48 | 51.10 | 50.38 | 50.86 | 188,179 | +0.38(+0.76%) |
May 16, 2018 | 50.33 | 50.71 | 50.19 | 50.48 | 294,929 | +0.34(+0.67%) |
May 15, 2018 | 50.43 | 50.52 | 49.99 | 50.14 | 221,194 | -0.22(-0.44%) |
May 14, 2018 | 50.70 | 51.22 | 50.24 | 50.36 | 634,970 | -0.14(-0.29%) |
May 11, 2018 | 50.98 | 51.22 | 50.17 | 50.50 | 197,570 | -0.38(-0.75%) |
May 10, 2018 | 50.65 | 51.13 | 50.31 | 50.89 | 225,143 | +0.34(+0.66%) |
May 09, 2018 | 50.41 | 50.84 | 50.02 | 50.55 | 223,571 | +0.24(+0.48%) |
May 08, 2018 | 48.49 | 50.36 | 48.34 | 50.31 | 460,734 | +1.85(+3.81%) |
May 07, 2018 | 48.06 | 48.63 | 47.53 | 48.46 | 209,941 | +0.65(+1.36%) |
May 04, 2018 | 46.81 | 48.08 | 46.18 | 47.82 | 233,902 | +0.91(+1.94%) |
May 03, 2018 | 46.90 | 47.82 | 44.46 | 46.90 | 444,806 | +0.82(+1.77%) |
May 02, 2018 | 45.75 | 46.28 | 45.27 | 46.09 | 365,291 | +0.34(+0.73%) |