Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.81 | 56.78 | 55.59 | 56.65 | 76,381 | +0.84(+1.51%) |
Jul 30, 2018 | 55.67 | 56.21 | 55.54 | 55.81 | 59,363 | +0.09(+0.16%) |
Jul 27, 2018 | 56.25 | 56.47 | 55.28 | 55.72 | 78,746 | -0.71(-1.25%) |
Jul 26, 2018 | 55.41 | 56.43 | 55.32 | 56.43 | 69,637 | +1.20(+2.16%) |
Jul 25, 2018 | 55.54 | 55.98 | 54.88 | 55.23 | 105,055 | -0.49(-0.87%) |
Jul 24, 2018 | 55.81 | 55.85 | 54.79 | 55.72 | 50,172 | -0.18(-0.32%) |
Jul 23, 2018 | 56.29 | 56.29 | 55.67 | 55.90 | 39,891 | -0.44(-0.79%) |
Jul 20, 2018 | 56.43 | 56.52 | 55.80 | 56.34 | 49,975 | -0.27(-0.47%) |
Jul 19, 2018 | 55.45 | 56.91 | 54.97 | 56.60 | 58,965 | +1.11(+1.99%) |
Jul 18, 2018 | 55.98 | 56.03 | 55.23 | 55.50 | 56,774 | -0.58(-1.03%) |
Jul 17, 2018 | 56.38 | 56.60 | 55.90 | 56.07 | 44,851 | -0.18(-0.31%) |
Jul 16, 2018 | 56.12 | 56.43 | 55.98 | 56.25 | 58,970 | -0.18(-0.31%) |
Jul 13, 2018 | 56.78 | 56.96 | 56.25 | 56.43 | 31,552 | -0.40(-0.70%) |
Jul 12, 2018 | 57.05 | 56.43 | 56.82 | 41,419 | -0.04(-0.08%) | |
Jul 11, 2018 | 56.65 | 57.27 | 56.65 | 56.87 | 50,472 | +0.22(+0.39%) |
Jul 10, 2018 | 56.29 | 56.65 | 55.58 | 56.65 | 64,894 | +0.35(+0.63%) |
Jul 09, 2018 | 58.42 | 58.42 | 56.03 | 56.29 | 68,556 | -2.17(-3.71%) |
Jul 06, 2018 | 58.42 | 58.64 | 57.93 | 58.46 | 74,999 | +0.04(+0.08%) |
Jul 05, 2018 | 57.44 | 58.46 | 57.18 | 58.42 | 143,982 | +1.02(+1.77%) |
Jul 03, 2018 | 57.40 | 57.40 | 57.40 | 0 | +0.71(+1.25%) | |
Jul 02, 2018 | 55.98 | 56.74 | 55.90 | 56.69 | 74,249 | +0.89(+1.59%) |
Jun 29, 2018 | 55.63 | 56.29 | 55.63 | 55.81 | 101,806 | +0.04(+0.08%) |
Jun 28, 2018 | 55.41 | 56.21 | 55.41 | 55.76 | 89,229 | +0.31(+0.56%) |
Jun 27, 2018 | 55.32 | 55.54 | 55.10 | 55.45 | 131,582 | +0.18(+0.32%) |
Jun 26, 2018 | 54.13 | 55.59 | 54.13 | 55.28 | 159,902 | +1.02(+1.88%) |
Jun 25, 2018 | 54.35 | 54.74 | 54.13 | 54.26 | 63,064 | +0.04(+0.08%) |
Jun 22, 2018 | 53.95 | 54.52 | 53.77 | 54.21 | 423,155 | +0.31(+0.57%) |
Jun 21, 2018 | 53.90 | 54.13 | 53.15 | 53.90 | 55,636 | +0.04(+0.08%) |
Jun 20, 2018 | 53.77 | 54.17 | 53.04 | 53.86 | 61,263 | +0.13(+0.25%) |
Jun 19, 2018 | 52.97 | 53.73 | 52.97 | 53.73 | 110,478 | +0.80(+1.50%) |
Jun 18, 2018 | 52.31 | 52.97 | 51.77 | 52.93 | 91,839 | +0.66(+1.27%) |
Jun 15, 2018 | 52.80 | 51.60 | 52.27 | 256,757 | +0.66(+1.29%) | |
Jun 14, 2018 | 50.58 | 51.60 | 50.54 | 51.60 | 72,429 | +0.97(+1.92%) |
Jun 13, 2018 | 50.19 | 50.92 | 50.19 | 50.63 | 85,022 | +0.66(+1.33%) |
Jun 12, 2018 | 49.39 | 50.14 | 49.35 | 49.97 | 57,743 | +0.49(+0.98%) |
Jun 11, 2018 | 49.79 | 49.79 | 48.95 | 49.48 | 47,826 | -0.35(-0.71%) |
Jun 08, 2018 | 49.97 | 50.58 | 49.66 | 49.83 | 52,955 | -0.18(-0.35%) |
Jun 07, 2018 | 49.97 | 50.50 | 49.70 | 50.01 | 63,282 | +0.00(+0.00%) |
Jun 06, 2018 | 50.58 | 50.81 | 49.66 | 50.01 | 71,165 | -0.66(-1.31%) |
Jun 05, 2018 | 51.16 | 51.51 | 50.67 | 50.67 | 70,449 | -0.66(-1.29%) |
Jun 04, 2018 | 51.96 | 52.05 | 51.25 | 51.34 | 105,393 | -0.58(-1.11%) |
Jun 01, 2018 | 52.89 | 52.93 | 51.38 | 51.91 | 75,327 | -0.89(-1.68%) |
May 31, 2018 | 53.24 | 53.59 | 52.66 | 52.80 | 52,608 | -0.42(-0.79%) |
May 30, 2018 | 52.65 | 53.44 | 52.25 | 53.22 | 67,540 | +0.62(+1.17%) |
May 29, 2018 | 51.55 | 52.69 | 51.33 | 52.60 | 67,897 | +0.75(+1.44%) |
May 25, 2018 | 51.86 | 51.86 | 51.86 | 0 | -0.09(-0.17%) | |
May 24, 2018 | 51.37 | 52.03 | 51.33 | 51.94 | 29,932 | +0.57(+1.11%) |
May 23, 2018 | 51.06 | 51.46 | 50.89 | 51.37 | 43,056 | +0.40(+0.78%) |
May 22, 2018 | 50.62 | 51.24 | 50.40 | 50.98 | 44,352 | +0.31(+0.61%) |
May 21, 2018 | 50.31 | 51.02 | 50.20 | 50.67 | 42,477 | +0.31(+0.61%) |
May 18, 2018 | 50.53 | 50.67 | 50.23 | 50.36 | 81,992 | +0.04(+0.09%) |
May 17, 2018 | 50.09 | 50.31 | 49.74 | 50.31 | 60,212 | +0.48(+0.97%) |
May 16, 2018 | 50.14 | 50.27 | 49.39 | 49.83 | 52,146 | -0.22(-0.44%) |
May 15, 2018 | 50.23 | 50.71 | 49.74 | 50.05 | 61,742 | -0.31(-0.61%) |
May 14, 2018 | 51.24 | 51.24 | 50.23 | 50.36 | 56,711 | -0.79(-1.55%) |
May 11, 2018 | 51.50 | 51.72 | 51.06 | 51.15 | 68,781 | -0.44(-0.85%) |
May 10, 2018 | 51.24 | 51.64 | 51.15 | 51.59 | 41,601 | +0.26(+0.51%) |
May 09, 2018 | 51.46 | 51.64 | 50.89 | 51.33 | 45,909 | -0.04(-0.09%) |
May 08, 2018 | 52.30 | 52.30 | 51.15 | 51.37 | 98,139 | -0.88(-1.68%) |
May 07, 2018 | 52.43 | 52.65 | 52.03 | 52.25 | 52,832 | -0.09(-0.17%) |
May 04, 2018 | 52.08 | 52.78 | 51.88 | 52.34 | 40,667 | +0.53(+1.02%) |
May 03, 2018 | 51.81 | 52.16 | 51.11 | 51.81 | 38,949 | +0.04(+0.09%) |
May 02, 2018 | 51.77 | 51.99 | 51.02 | 51.77 | 93,872 | +0.04(+0.09%) |