Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.35 | 57.79 | 56.91 | 57.59 | 413,045 | +0.44(+0.77%) |
Jul 30, 2018 | 57.67 | 58.07 | 56.79 | 57.15 | 336,774 | -0.56(-0.98%) |
Jul 27, 2018 | 58.24 | 58.48 | 57.47 | 57.71 | 245,413 | -0.60(-1.03%) |
Jul 26, 2018 | 58.15 | 58.68 | 58.14 | 58.32 | 187,194 | +0.32(+0.55%) |
Jul 25, 2018 | 58.03 | 58.56 | 57.87 | 57.99 | 238,167 | -0.20(-0.35%) |
Jul 24, 2018 | 57.95 | 58.36 | 57.19 | 58.20 | 229,995 | +0.12(+0.21%) |
Jul 23, 2018 | 57.99 | 58.20 | 57.73 | 58.07 | 265,447 | +0.00(+0.00%) |
Jul 20, 2018 | 58.24 | 58.28 | 57.47 | 58.07 | 210,831 | -0.28(-0.48%) |
Jul 19, 2018 | 57.23 | 58.44 | 57.23 | 58.36 | 215,489 | +1.05(+1.82%) |
Jul 18, 2018 | 57.55 | 57.55 | 56.99 | 57.31 | 142,580 | -0.36(-0.63%) |
Jul 17, 2018 | 58.11 | 58.40 | 57.55 | 57.67 | 161,535 | -0.44(-0.76%) |
Jul 16, 2018 | 58.15 | 58.15 | 57.59 | 58.11 | 227,807 | +0.12(+0.21%) |
Jul 13, 2018 | 58.68 | 58.80 | 57.91 | 57.99 | 214,859 | -0.48(-0.83%) |
Jul 12, 2018 | 58.72 | 58.72 | 58.26 | 58.48 | 183,315 | -0.04(-0.07%) |
Jul 11, 2018 | 58.40 | 58.76 | 58.40 | 58.52 | 247,120 | -0.04(-0.07%) |
Jul 10, 2018 | 58.24 | 58.68 | 57.83 | 58.56 | 225,680 | +0.32(+0.55%) |
Jul 09, 2018 | 59.80 | 59.80 | 57.91 | 58.24 | 331,372 | -1.57(-2.62%) |
Jul 06, 2018 | 59.52 | 60.00 | 59.40 | 59.80 | 149,833 | +0.44(+0.75%) |
Jul 05, 2018 | 58.32 | 59.44 | 58.07 | 59.36 | 303,915 | +1.13(+1.93%) |
Jul 03, 2018 | 58.24 | 58.24 | 58.24 | 0 | +0.60(+1.05%) | |
Jul 02, 2018 | 56.91 | 57.63 | 56.67 | 57.63 | 281,849 | +0.80(+1.42%) |
Jun 29, 2018 | 57.55 | 57.55 | 56.67 | 56.83 | 396,041 | -0.52(-0.91%) |
Jun 28, 2018 | 57.19 | 57.63 | 57.11 | 57.35 | 250,079 | +0.20(+0.35%) |
Jun 27, 2018 | 57.03 | 57.23 | 56.59 | 57.15 | 350,112 | -0.04(-0.07%) |
Jun 26, 2018 | 57.27 | 57.55 | 57.03 | 57.19 | 294,122 | -0.32(-0.56%) |
Jun 25, 2018 | 57.03 | 57.67 | 57.03 | 57.51 | 349,971 | +0.36(+0.63%) |
Jun 22, 2018 | 56.71 | 57.39 | 56.63 | 57.15 | 867,511 | +0.52(+0.92%) |
Jun 21, 2018 | 56.35 | 57.15 | 56.30 | 56.63 | 484,164 | +0.36(+0.64%) |
Jun 20, 2018 | 56.14 | 56.81 | 55.90 | 56.26 | 392,870 | +0.08(+0.14%) |
Jun 19, 2018 | 55.06 | 56.26 | 54.98 | 56.18 | 698,925 | +1.25(+2.27%) |
Jun 18, 2018 | 53.93 | 54.98 | 53.93 | 54.94 | 477,619 | +0.93(+1.71%) |
Jun 15, 2018 | 52.65 | 52.65 | 54.01 | 1,601,705 | +1.37(+2.60%) | |
Jun 14, 2018 | 52.73 | 52.93 | 52.40 | 52.65 | 694,113 | +0.12(+0.23%) |
Jun 13, 2018 | 53.13 | 53.37 | 52.24 | 52.52 | 563,284 | -0.76(-1.43%) |
Jun 12, 2018 | 53.37 | 53.64 | 53.01 | 53.29 | 485,260 | -0.16(-0.30%) |
Jun 11, 2018 | 53.65 | 54.13 | 53.25 | 53.45 | 461,982 | -0.16(-0.30%) |
Jun 08, 2018 | 54.25 | 54.54 | 53.49 | 53.61 | 265,361 | -0.51(-0.95%) |
Jun 07, 2018 | 54.20 | 54.36 | 53.76 | 54.12 | 367,572 | -0.08(-0.15%) |
Jun 06, 2018 | 54.00 | 54.20 | 382,246 | -1.60(-2.86%) | ||
Jun 05, 2018 | 56.36 | 56.36 | 55.56 | 55.80 | 339,940 | -0.40(-0.71%) |
Jun 04, 2018 | 56.32 | 56.48 | 55.84 | 56.20 | 418,166 | +0.04(+0.07%) |
Jun 01, 2018 | 56.88 | 57.03 | 55.80 | 56.16 | 364,263 | -0.68(-1.19%) |
May 31, 2018 | 57.27 | 57.67 | 56.76 | 56.84 | 264,438 | -0.44(-0.77%) |
May 30, 2018 | 56.48 | 57.75 | 56.48 | 57.27 | 316,915 | +0.76(+1.34%) |
May 29, 2018 | 56.00 | 56.68 | 55.76 | 56.52 | 617,451 | +0.52(+0.93%) |
May 25, 2018 | 56.00 | 56.00 | 56.00 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 56.12 | 56.36 | 55.88 | 56.12 | 599,850 | +0.00(+0.00%) |
May 23, 2018 | 56.16 | 56.56 | 55.88 | 56.12 | 567,816 | +0.24(+0.43%) |
May 22, 2018 | 55.96 | 56.36 | 55.70 | 55.88 | 244,471 | -0.08(-0.14%) |
May 21, 2018 | 55.76 | 56.16 | 55.40 | 55.96 | 350,312 | +0.40(+0.72%) |
May 18, 2018 | 55.88 | 55.88 | 55.36 | 55.56 | 359,395 | +0.12(+0.22%) |
May 17, 2018 | 55.72 | 56.04 | 55.16 | 55.44 | 532,939 | -0.08(-0.14%) |
May 16, 2018 | 56.36 | 56.56 | 55.44 | 55.52 | 351,892 | -0.68(-1.21%) |
May 15, 2018 | 56.52 | 56.70 | 56.04 | 56.20 | 295,987 | -0.56(-0.98%) |
May 14, 2018 | 56.68 | 57.03 | 56.28 | 56.76 | 410,533 | -0.08(-0.14%) |
May 11, 2018 | 56.72 | 56.91 | 56.56 | 56.84 | 347,899 | +0.24(+0.42%) |
May 10, 2018 | 56.00 | 56.68 | 55.84 | 56.60 | 398,941 | +0.84(+1.50%) |
May 09, 2018 | 55.56 | 55.84 | 55.18 | 55.76 | 499,178 | +0.32(+0.58%) |
May 08, 2018 | 55.60 | 55.84 | 55.28 | 55.44 | 2,240,998 | -1.28(-2.25%) |
May 07, 2018 | 58.15 | 58.27 | 56.64 | 56.72 | 311,846 | -1.60(-2.74%) |
May 04, 2018 | 56.99 | 58.39 | 56.48 | 58.31 | 364,397 | +0.52(+0.90%) |
May 03, 2018 | 57.55 | 58.01 | 56.32 | 57.79 | 472,054 | +0.24(+0.42%) |
May 02, 2018 | 56.32 | 58.39 | 56.32 | 57.55 | 498,923 | -0.32(-0.55%) |