Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.18 | 53.26 | 52.46 | 52.88 | 89,591 | -0.64(-1.20%) |
Jul 30, 2018 | 54.27 | 54.27 | 53.17 | 53.52 | 115,325 | -1.11(-2.04%) |
Jul 27, 2018 | 55.51 | 55.51 | 54.17 | 54.63 | 64,540 | -0.68(-1.23%) |
Jul 26, 2018 | 55.16 | 55.59 | 55.12 | 55.31 | 37,945 | -0.82(-1.46%) |
Jul 25, 2018 | 55.33 | 56.19 | 55.32 | 56.12 | 58,391 | +1.43(+2.61%) |
Jul 24, 2018 | 55.22 | 55.53 | 54.66 | 54.70 | 86,694 | +0.42(+0.78%) |
Jul 23, 2018 | 54.33 | 54.36 | 53.99 | 54.27 | 86,559 | -0.34(-0.63%) |
Jul 20, 2018 | 54.64 | 54.85 | 54.26 | 54.62 | 34,756 | +0.19(+0.34%) |
Jul 19, 2018 | 54.65 | 54.82 | 54.43 | 54.43 | 45,565 | -0.86(-1.55%) |
Jul 18, 2018 | 55.25 | 55.38 | 55.00 | 55.29 | 50,577 | -0.25(-0.44%) |
Jul 17, 2018 | 55.07 | 55.64 | 54.65 | 55.53 | 97,296 | -0.05(-0.09%) |
Jul 16, 2018 | 55.68 | 55.79 | 55.43 | 55.58 | 44,444 | +0.04(+0.07%) |
Jul 13, 2018 | 55.66 | 55.80 | 55.34 | 55.54 | 56,023 | -0.07(-0.12%) |
Jul 12, 2018 | 55.29 | 55.63 | 55.29 | 55.61 | 64,928 | +1.40(+2.58%) |
Jul 11, 2018 | 53.66 | 54.51 | 53.66 | 54.21 | 86,166 | -0.86(-1.56%) |
Jul 10, 2018 | 55.63 | 55.63 | 54.65 | 55.07 | 60,566 | -0.65(-1.17%) |
Jul 09, 2018 | 55.68 | 55.91 | 55.29 | 55.72 | 113,216 | +1.11(+2.04%) |
Jul 06, 2018 | 53.82 | 54.91 | 53.65 | 54.61 | 142,078 | +0.81(+1.50%) |
Jul 05, 2018 | 54.52 | 54.52 | 53.41 | 53.80 | 149,099 | -0.55(-1.01%) |
Jul 03, 2018 | 54.35 | 54.35 | 54.35 | 0 | -0.06(-0.11%) | |
Jul 02, 2018 | 53.76 | 54.46 | 53.66 | 54.41 | 163,571 | -0.35(-0.65%) |
Jun 29, 2018 | 55.31 | 54.77 | 54.77 | 252,959 | +0.81(+1.50%) | |
Jun 28, 2018 | 53.11 | 54.01 | 52.87 | 53.96 | 186,146 | +0.75(+1.41%) |
Jun 27, 2018 | 55.24 | 55.24 | 53.09 | 53.21 | 215,100 | -2.25(-4.05%) |
Jun 26, 2018 | 55.93 | 55.93 | 55.31 | 55.46 | 122,437 | -0.27(-0.48%) |
Jun 25, 2018 | 57.11 | 57.12 | 55.23 | 55.72 | 136,832 | -2.04(-3.53%) |
Jun 22, 2018 | 57.85 | 57.92 | 57.41 | 57.76 | 36,627 | +0.47(+0.83%) |
Jun 21, 2018 | 57.89 | 57.90 | 57.11 | 57.29 | 127,200 | -0.91(-1.56%) |
Jun 20, 2018 | 58.17 | 58.35 | 57.95 | 58.19 | 82,037 | +0.29(+0.49%) |
Jun 19, 2018 | 58.00 | 58.09 | 57.11 | 57.91 | 180,516 | -1.76(-2.95%) |
Jun 18, 2018 | 59.37 | 59.67 | 58.82 | 59.67 | 125,751 | -0.45(-0.75%) |
Jun 15, 2018 | 60.25 | 60.86 | 60.12 | 114,057 | -0.74(-1.21%) | |
Jun 14, 2018 | 60.55 | 60.99 | 60.35 | 60.86 | 104,312 | +0.68(+1.13%) |
Jun 13, 2018 | 60.98 | 60.98 | 60.10 | 60.18 | 117,524 | -0.54(-0.89%) |
Jun 12, 2018 | 60.91 | 61.04 | 60.50 | 60.72 | 61,328 | +0.25(+0.41%) |
Jun 11, 2018 | 60.25 | 60.76 | 60.25 | 60.48 | 83,691 | +0.52(+0.87%) |
Jun 08, 2018 | 59.60 | 60.17 | 59.40 | 59.95 | 243,287 | +0.12(+0.20%) |
Jun 07, 2018 | 60.56 | 60.61 | 59.57 | 59.84 | 153,251 | -0.72(-1.19%) |
Jun 06, 2018 | 60.34 | 60.56 | 110,333 | +0.54(+0.90%) | ||
Jun 05, 2018 | 59.77 | 60.38 | 59.76 | 60.01 | 156,008 | +0.39(+0.66%) |