Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.89 | 60.08 | 58.35 | 59.39 | 715,485 | -0.16(-0.27%) |
Jul 30, 2018 | 58.81 | 59.75 | 58.71 | 59.55 | 564,983 | +1.24(+2.13%) |
Jul 27, 2018 | 59.65 | 60.06 | 57.86 | 58.30 | 630,781 | -1.61(-2.69%) |
Jul 26, 2018 | 58.61 | 60.11 | 58.36 | 59.92 | 806,415 | +1.26(+2.15%) |
Jul 25, 2018 | 56.78 | 59.06 | 56.10 | 58.65 | 1,052,961 | +1.86(+3.27%) |
Jul 24, 2018 | 57.76 | 58.33 | 56.62 | 56.79 | 927,473 | -0.68(-1.18%) |
Jul 23, 2018 | 57.76 | 58.79 | 57.35 | 57.47 | 576,636 | -0.10(-0.18%) |
Jul 20, 2018 | 57.53 | 58.05 | 57.08 | 57.58 | 404,531 | +0.27(+0.48%) |
Jul 19, 2018 | 57.21 | 57.95 | 57.11 | 57.30 | 756,365 | -0.21(-0.36%) |
Jul 18, 2018 | 55.93 | 57.59 | 54.97 | 57.51 | 762,885 | +1.21(+2.14%) |
Jul 17, 2018 | 55.60 | 56.91 | 55.04 | 56.30 | 729,602 | +0.47(+0.84%) |
Jul 16, 2018 | 57.89 | 58.46 | 54.76 | 55.83 | 851,752 | -2.56(-4.39%) |
Jul 13, 2018 | 59.14 | 59.90 | 58.09 | 58.40 | 828,152 | -0.85(-1.43%) |
Jul 12, 2018 | 58.68 | 59.42 | 57.37 | 59.25 | 781,313 | +1.08(+1.85%) |
Jul 11, 2018 | 58.66 | 60.04 | 56.97 | 58.17 | 775,352 | -1.22(-2.05%) |
Jul 10, 2018 | 60.94 | 61.61 | 59.10 | 59.39 | 1,043,151 | -1.32(-2.17%) |
Jul 09, 2018 | 59.08 | 60.75 | 58.78 | 60.71 | 1,168,958 | +2.17(+3.70%) |
Jul 06, 2018 | 56.35 | 58.60 | 56.35 | 58.54 | 697,388 | +1.67(+2.93%) |
Jul 05, 2018 | 58.38 | 56.06 | 56.87 | 722,555 | -0.21(-0.36%) | |
Jul 03, 2018 | 57.08 | 57.08 | 57.08 | 0 | +1.60(+2.89%) | |
Jul 02, 2018 | 56.02 | 56.58 | 55.10 | 55.47 | 862,000 | -1.53(-2.68%) |
Jun 29, 2018 | 57.91 | 58.96 | 56.87 | 57.00 | 675,097 | -0.70(-1.21%) |
Jun 28, 2018 | 57.83 | 58.11 | 56.83 | 57.70 | 823,952 | +0.18(+0.31%) |
Jun 27, 2018 | 58.56 | 59.81 | 57.43 | 57.52 | 1,171,450 | -0.21(-0.36%) |
Jun 26, 2018 | 57.26 | 58.84 | 56.29 | 57.73 | 907,065 | +0.71(+1.24%) |
Jun 25, 2018 | 57.96 | 58.15 | 56.45 | 57.02 | 647,182 | -1.04(-1.79%) |
Jun 22, 2018 | 56.97 | 58.99 | 56.97 | 58.06 | 1,517,565 | +2.73(+4.94%) |
Jun 21, 2018 | 56.22 | 56.67 | 53.86 | 55.32 | 1,259,216 | -1.66(-2.91%) |
Jun 20, 2018 | 56.55 | 57.37 | 56.04 | 56.98 | 524,246 | +0.92(+1.65%) |
Jun 19, 2018 | 54.74 | 56.40 | 54.74 | 56.06 | 740,081 | +0.35(+0.63%) |
Jun 18, 2018 | 54.13 | 56.38 | 54.13 | 55.71 | 551,473 | +1.69(+3.12%) |
Jun 15, 2018 | 55.78 | 53.52 | 54.02 | 978,113 | -1.75(-3.14%) | |
Jun 14, 2018 | 57.33 | 57.77 | 55.49 | 55.78 | 819,634 | -1.23(-2.15%) |
Jun 13, 2018 | 57.21 | 57.66 | 56.70 | 57.00 | 927,680 | -0.67(-1.16%) |
Jun 12, 2018 | 57.11 | 58.78 | 56.59 | 57.67 | 1,515,830 | +0.74(+1.29%) |
Jun 11, 2018 | 57.61 | 58.04 | 56.03 | 56.94 | 934,900 | -0.62(-1.08%) |
Jun 08, 2018 | 56.78 | 57.60 | 56.08 | 57.56 | 1,302,892 | +0.59(+1.04%) |
Jun 07, 2018 | 56.60 | 57.61 | 56.60 | 56.96 | 1,032,314 | +0.77(+1.38%) |
Jun 06, 2018 | 55.64 | 56.19 | 1,177,482 | -0.95(-1.67%) | ||
Jun 05, 2018 | 56.42 | 57.44 | 55.86 | 57.14 | 740,430 | +0.43(+0.76%) |
Jun 04, 2018 | 58.30 | 58.76 | 55.88 | 56.71 | 878,309 | -1.14(-1.97%) |
Jun 01, 2018 | 57.44 | 58.42 | 56.90 | 57.85 | 1,266,421 | +0.81(+1.42%) |
May 31, 2018 | 59.03 | 60.07 | 56.89 | 57.04 | 1,514,562 | -2.54(-4.26%) |
May 30, 2018 | 59.20 | 60.23 | 59.20 | 59.58 | 1,473,189 | +0.71(+1.20%) |
May 29, 2018 | 57.76 | 59.50 | 57.76 | 58.87 | 984,529 | +0.48(+0.82%) |
May 25, 2018 | 58.39 | 58.39 | 58.39 | 0 | -1.54(-2.56%) | |
May 24, 2018 | 59.85 | 60.84 | 59.39 | 59.92 | 680,944 | -0.72(-1.18%) |
May 23, 2018 | 60.16 | 60.97 | 58.82 | 60.64 | 765,160 | +0.30(+0.50%) |
May 22, 2018 | 61.70 | 62.42 | 59.97 | 60.34 | 1,068,089 | -1.25(-2.04%) |
May 21, 2018 | 60.69 | 61.71 | 59.70 | 61.59 | 902,463 | +1.47(+2.45%) |
May 18, 2018 | 60.11 | 60.36 | 59.08 | 60.12 | 1,069,552 | +0.17(+0.28%) |
May 17, 2018 | 57.75 | 60.20 | 56.45 | 59.95 | 958,722 | +2.23(+3.85%) |
May 16, 2018 | 56.62 | 57.79 | 56.20 | 57.73 | 1,234,030 | +1.12(+1.98%) |
May 15, 2018 | 56.32 | 57.01 | 55.30 | 56.61 | 1,334,275 | +0.16(+0.28%) |
May 14, 2018 | 56.81 | 57.18 | 56.24 | 56.45 | 1,030,722 | +0.25(+0.44%) |
May 11, 2018 | 56.48 | 57.17 | 55.73 | 56.20 | 685,103 | -0.30(-0.53%) |
May 10, 2018 | 56.93 | 57.61 | 56.01 | 56.50 | 1,605,186 | -0.07(-0.12%) |
May 09, 2018 | 57.06 | 58.24 | 56.38 | 56.57 | 2,054,441 | +0.15(+0.27%) |
May 08, 2018 | 55.40 | 56.45 | 54.22 | 56.42 | 1,994,967 | +0.67(+1.20%) |
May 07, 2018 | 54.42 | 57.57 | 54.13 | 55.75 | 2,452,925 | +1.93(+3.59%) |
May 04, 2018 | 51.60 | 53.82 | 51.02 | 53.81 | 1,396,194 | +2.34(+4.54%) |
May 03, 2018 | 50.76 | 53.64 | 50.76 | 51.48 | 2,042,298 | -0.58(-1.12%) |
May 02, 2018 | 51.05 | 52.41 | 50.71 | 52.06 | 1,710,619 | +1.02(+2.00%) |