Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.30 | 55.52 | 54.30 | 54.90 | 17,049 | -0.30(-0.54%) |
Jul 30, 2018 | 55.13 | 56.08 | 55.13 | 55.20 | 9,728 | +0.79(+1.45%) |
Jul 27, 2018 | 56.67 | 56.67 | 54.41 | 54.41 | 10,696 | -1.75(-3.11%) |
Jul 26, 2018 | 55.76 | 56.16 | 55.76 | 56.16 | 692 | +0.00(+0.00%) |
Jul 25, 2018 | 55.39 | 56.22 | 54.67 | 56.16 | 12,628 | +0.71(+1.28%) |
Jul 24, 2018 | 55.53 | 55.76 | 54.90 | 55.45 | 7,196 | -0.40(-0.71%) |
Jul 23, 2018 | 55.76 | 56.36 | 55.50 | 55.84 | 2,075 | -0.17(-0.30%) |
Jul 20, 2018 | 55.04 | 56.65 | 55.04 | 56.01 | 10,932 | +0.57(+1.04%) |
Jul 19, 2018 | 54.37 | 55.56 | 54.37 | 55.44 | 2,128 | -0.62(-1.11%) |
Jul 18, 2018 | 55.83 | 56.31 | 55.41 | 56.06 | 2,889 | -0.50(-0.88%) |
Jul 17, 2018 | 56.69 | 56.79 | 56.33 | 56.56 | 2,934 | -0.50(-0.88%) |
Jul 16, 2018 | 55.53 | 57.06 | 55.07 | 57.06 | 15,436 | +2.16(+3.93%) |
Jul 13, 2018 | 55.46 | 55.64 | 54.88 | 54.90 | 13,762 | -0.61(-1.10%) |
Jul 12, 2018 | 55.88 | 56.59 | 55.51 | 55.51 | 6,917 | -0.86(-1.53%) |
Jul 11, 2018 | 56.96 | 56.96 | 55.53 | 56.37 | 7,398 | -0.58(-1.02%) |
Jul 10, 2018 | 56.36 | 57.00 | 55.31 | 56.96 | 14,443 | +1.50(+2.70%) |
Jul 09, 2018 | 55.68 | 56.25 | 54.26 | 55.46 | 27,625 | -0.83(-1.48%) |
Jul 06, 2018 | 54.46 | 56.46 | 54.46 | 56.29 | 10,139 | +1.64(+3.00%) |
Jul 05, 2018 | 53.61 | 54.67 | 53.41 | 54.65 | 17,027 | +1.04(+1.93%) |
Jul 03, 2018 | 53.61 | 53.61 | 53.61 | 0 | +1.21(+2.30%) | |
Jul 02, 2018 | 52.75 | 52.75 | 50.39 | 52.41 | 18,179 | -0.62(-1.18%) |
Jun 29, 2018 | 51.99 | 53.72 | 51.99 | 53.03 | 7,754 | -0.10(-0.19%) |
Jun 28, 2018 | 53.32 | 53.90 | 52.78 | 53.13 | 22,353 | +0.15(+0.28%) |
Jun 27, 2018 | 53.23 | 53.47 | 52.00 | 52.99 | 5,558 | -0.55(-1.03%) |
Jun 26, 2018 | 51.61 | 53.88 | 51.61 | 53.54 | 9,643 | +2.29(+4.46%) |
Jun 25, 2018 | 51.46 | 52.12 | 50.44 | 51.25 | 17,683 | -0.36(-0.69%) |
Jun 22, 2018 | 50.98 | 51.98 | 50.98 | 51.61 | 2,825 | +0.54(+1.06%) |
Jun 21, 2018 | 51.70 | 51.70 | 49.35 | 51.07 | 23,287 | -0.40(-0.78%) |
Jun 20, 2018 | 50.51 | 51.47 | 50.51 | 51.47 | 12,187 | +1.41(+2.81%) |
Jun 19, 2018 | 49.38 | 50.65 | 49.38 | 50.07 | 5,758 | +0.06(+0.13%) |
Jun 18, 2018 | 49.86 | 50.72 | 49.32 | 50.00 | 5,290 | +0.35(+0.70%) |
Jun 15, 2018 | 50.51 | 49.20 | 49.65 | 8,349 | +0.71(+1.44%) | |
Jun 14, 2018 | 48.92 | 49.97 | 48.91 | 48.94 | 3,325 | -0.18(-0.37%) |
Jun 13, 2018 | 49.08 | 49.68 | 48.69 | 49.13 | 5,114 | +0.15(+0.30%) |
Jun 12, 2018 | 50.05 | 50.17 | 48.67 | 48.98 | 13,044 | -1.12(-2.24%) |
Jun 11, 2018 | 49.59 | 50.15 | 49.13 | 50.10 | 5,579 | +0.33(+0.66%) |
Jun 08, 2018 | 49.05 | 50.14 | 48.67 | 49.77 | 11,108 | +1.10(+2.26%) |
Jun 07, 2018 | 48.67 | 49.74 | 48.67 | 48.67 | 26,571 | -1.42(-2.84%) |
Jun 06, 2018 | 50.09 | 50.09 | 3,250 | +1.42(+2.92%) | ||
Jun 05, 2018 | 50.97 | 50.97 | 48.67 | 48.67 | 14,853 | -2.65(-5.17%) |
Jun 04, 2018 | 51.16 | 51.40 | 51.16 | 51.32 | 2,212 | +0.52(+1.03%) |
Jun 01, 2018 | 50.53 | 50.95 | 50.53 | 50.80 | 2,033 | +0.42(+0.84%) |
May 31, 2018 | 51.65 | 51.88 | 50.32 | 50.38 | 12,827 | -1.16(-2.25%) |
May 30, 2018 | 50.96 | 51.53 | 50.64 | 51.53 | 2,138 | +1.07(+2.11%) |
May 29, 2018 | 52.05 | 52.20 | 50.01 | 50.47 | 10,780 | -1.74(-3.32%) |
May 25, 2018 | 52.20 | 52.20 | 52.20 | 0 | -0.50(-0.96%) | |
May 24, 2018 | 52.76 | 53.30 | 52.53 | 52.71 | 2,948 | -0.43(-0.81%) |
May 23, 2018 | 52.44 | 53.25 | 52.44 | 53.14 | 3,115 | -0.11(-0.21%) |
May 22, 2018 | 52.71 | 53.32 | 52.71 | 53.25 | 1,388 | +0.66(+1.25%) |
May 21, 2018 | 52.50 | 52.89 | 52.16 | 52.60 | 4,280 | +0.39(+0.75%) |
May 18, 2018 | 52.70 | 53.29 | 52.04 | 52.20 | 5,064 | -0.70(-1.32%) |
May 17, 2018 | 53.66 | 53.66 | 52.57 | 52.90 | 3,505 | -0.50(-0.93%) |
May 16, 2018 | 52.88 | 53.62 | 52.61 | 53.40 | 1,886 | +0.84(+1.61%) |
May 15, 2018 | 53.15 | 53.27 | 52.34 | 52.55 | 6,416 | -0.91(-1.70%) |
May 14, 2018 | 54.27 | 54.71 | 53.08 | 53.46 | 13,544 | -0.24(-0.44%) |
May 11, 2018 | 54.47 | 54.63 | 53.70 | 53.70 | 1,634 | -1.06(-1.93%) |
May 10, 2018 | 53.15 | 55.32 | 53.15 | 54.76 | 9,108 | +1.53(+2.87%) |
May 09, 2018 | 53.11 | 53.23 | 52.91 | 53.23 | 1,776 | -0.14(-0.26%) |
May 08, 2018 | 53.24 | 53.41 | 52.96 | 53.36 | 4,227 | +0.54(+1.02%) |
May 07, 2018 | 54.39 | 54.99 | 52.69 | 52.83 | 2,726 | -1.55(-2.85%) |
May 04, 2018 | 54.14 | 54.70 | 53.06 | 54.38 | 6,435 | +0.42(+0.78%) |
May 03, 2018 | 54.85 | 55.19 | 53.32 | 53.96 | 7,707 | -2.21(-3.94%) |
May 02, 2018 | 55.79 | 56.33 | 54.79 | 56.17 | 7,558 | +0.05(+0.10%) |