Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.23 | 56.23 | 55.90 | 56.06 | 8,833 | -1.11(-1.93%) |
Jul 30, 2018 | 57.41 | 57.41 | 57.10 | 57.17 | 4,785 | -0.19(-0.33%) |
Jul 27, 2018 | 56.95 | 57.60 | 56.95 | 57.36 | 80,900 | +0.16(+0.28%) |
Jul 26, 2018 | 57.25 | 57.25 | 57.15 | 57.20 | 54,477 | +0.56(+0.99%) |
Jul 25, 2018 | 56.15 | 56.71 | 56.15 | 56.64 | 4,309 | +0.65(+1.15%) |
Jul 24, 2018 | 55.95 | 56.22 | 55.83 | 55.99 | 2,346 | +0.42(+0.76%) |
Jul 23, 2018 | 55.57 | 55.57 | 55.57 | 55.57 | 1,701 | +0.34(+0.62%) |
Jul 20, 2018 | 55.37 | 55.37 | 55.22 | 55.23 | 2,063 | -0.41(-0.73%) |
Jul 19, 2018 | 55.63 | 55.73 | 55.63 | 55.63 | 3,759 | -0.27(-0.48%) |
Jul 18, 2018 | 56.01 | 56.24 | 55.83 | 55.90 | 8,066 | +0.42(+0.77%) |
Jul 17, 2018 | 55.39 | 55.60 | 55.35 | 55.48 | 7,565 | -0.36(-0.64%) |
Jul 16, 2018 | 56.05 | 56.05 | 55.84 | 55.84 | 3,797 | +0.12(+0.21%) |
Jul 13, 2018 | 55.65 | 55.86 | 55.55 | 55.72 | 3,537 | +0.37(+0.67%) |
Jul 12, 2018 | 55.31 | 55.35 | 55.15 | 55.35 | 3,343 | -0.91(-1.62%) |
Jul 11, 2018 | 56.63 | 56.73 | 56.11 | 56.26 | 4,196 | -0.36(-0.63%) |
Jul 10, 2018 | 56.59 | 56.77 | 56.51 | 56.62 | 9,822 | -0.20(-0.34%) |
Jul 09, 2018 | 56.85 | 57.00 | 56.65 | 56.81 | 5,587 | +0.38(+0.67%) |
Jul 06, 2018 | 55.59 | 56.74 | 55.59 | 56.43 | 3,580 | +1.50(+2.73%) |
Jul 05, 2018 | 54.76 | 54.93 | 54.66 | 54.93 | 2,617 | +0.27(+0.50%) |
Jul 03, 2018 | 54.66 | 54.66 | 54.66 | 0 | -0.62(-1.13%) | |
Jul 02, 2018 | 54.93 | 55.16 | 54.93 | 55.28 | 4,582 | -0.16(-0.28%) |
Jun 29, 2018 | 55.63 | 55.44 | 5,364 | -0.14(-0.25%) | ||
Jun 28, 2018 | 55.12 | 55.78 | 55.12 | 55.58 | 3,388 | -0.50(-0.90%) |
Jun 27, 2018 | 56.89 | 56.89 | 56.02 | 56.08 | 149,049 | +0.05(+0.09%) |
Jun 26, 2018 | 56.07 | 56.17 | 55.85 | 56.03 | 2,557 | -0.04(-0.07%) |
Jun 25, 2018 | 55.82 | 56.07 | 55.68 | 56.07 | 3,093 | -0.48(-0.85%) |
Jun 22, 2018 | 56.60 | 56.63 | 56.51 | 56.55 | 2,267 | +0.64(+1.14%) |
Jun 21, 2018 | 55.87 | 55.92 | 55.66 | 55.91 | 3,300 | -0.23(-0.41%) |
Jun 20, 2018 | 56.35 | 56.35 | 56.03 | 56.14 | 3,843 | -0.26(-0.46%) |
Jun 19, 2018 | 55.99 | 56.40 | 55.83 | 56.40 | 3,212 | +0.51(+0.91%) |
Jun 18, 2018 | 56.67 | 56.67 | 55.68 | 55.89 | 3,955 | -1.93(-3.34%) |
Jun 15, 2018 | 57.61 | 58.15 | 57.61 | 57.82 | 5,478 | -0.07(-0.13%) |
Jun 14, 2018 | 57.89 | 57.89 | 57.89 | 57.89 | 4,374 | +0.21(+0.36%) |
Jun 13, 2018 | 57.82 | 57.88 | 57.39 | 57.69 | 11,841 | -0.07(-0.13%) |
Jun 12, 2018 | 57.93 | 57.93 | 57.76 | 57.76 | 12,984 | -0.45(-0.77%) |
Jun 11, 2018 | 58.33 | 58.54 | 58.21 | 58.21 | 7,797 | +0.38(+0.66%) |
Jun 08, 2018 | 57.91 | 57.91 | 57.83 | 57.83 | 2,187 | -0.15(-0.26%) |
Jun 07, 2018 | 58.19 | 58.19 | 57.98 | 57.98 | 2,696 | +0.55(+0.97%) |
Jun 06, 2018 | 56.66 | 57.45 | 56.66 | 57.42 | 13,199 | +0.55(+0.98%) |
Jun 05, 2018 | 56.81 | 56.87 | 56.81 | 56.87 | 1,022 | +0.42(+0.75%) |
Jun 04, 2018 | 56.67 | 56.67 | 56.45 | 56.45 | 1,363 | +0.57(+1.03%) |
Jun 01, 2018 | 55.80 | 56.00 | 55.80 | 55.88 | 1,747 | +0.33(+0.59%) |
May 31, 2018 | 55.40 | 55.58 | 55.38 | 55.55 | 3,357 | +0.17(+0.31%) |
May 30, 2018 | 55.20 | 55.60 | 55.20 | 55.38 | 4,687 | +0.22(+0.40%) |
May 29, 2018 | 55.51 | 55.51 | 54.91 | 55.16 | 4,942 | -1.09(-1.94%) |
May 25, 2018 | 56.25 | 56.25 | 56.25 | 0 | -0.58(-1.02%) | |
May 24, 2018 | 57.05 | 57.05 | 56.83 | 56.83 | 972 | -0.18(-0.32%) |
May 23, 2018 | 56.92 | 57.02 | 56.60 | 57.01 | 3,264 | -0.98(-1.69%) |
May 22, 2018 | 57.59 | 58.05 | 57.26 | 57.99 | 1,989 | +0.08(+0.14%) |
May 21, 2018 | 57.91 | 57.91 | 57.91 | 57.91 | 946 | -0.25(-0.43%) |
May 18, 2018 | 58.06 | 58.16 | 58.06 | 58.16 | 743 | +0.34(+0.59%) |
May 17, 2018 | 58.24 | 58.24 | 57.82 | 57.82 | 1,744 | -0.38(-0.65%) |
May 16, 2018 | 57.92 | 58.26 | 57.92 | 58.20 | 1,163 | +0.64(+1.10%) |
May 15, 2018 | 57.95 | 57.95 | 57.45 | 57.56 | 5,073 | -0.24(-0.41%) |
May 14, 2018 | 57.89 | 57.89 | 57.80 | 57.80 | 1,798 | -1.05(-1.78%) |
May 11, 2018 | 58.64 | 58.87 | 58.64 | 58.85 | 1,272 | +0.44(+0.74%) |
May 10, 2018 | 58.63 | 58.63 | 58.41 | 58.41 | 1,635 | +0.69(+1.19%) |
May 09, 2018 | 57.65 | 57.93 | 57.65 | 57.73 | 3,592 | -0.29(-0.50%) |
May 08, 2018 | 58.73 | 58.84 | 58.00 | 58.02 | 5,505 | +2.38(+4.28%) |
May 07, 2018 | 55.76 | 55.78 | 55.51 | 55.64 | 3,163 | -0.44(-0.78%) |
May 04, 2018 | 55.95 | 56.21 | 55.95 | 56.08 | 2,302 | +0.49(+0.89%) |
May 03, 2018 | 55.19 | 55.81 | 55.07 | 55.59 | 4,306 | +0.16(+0.28%) |
May 02, 2018 | 55.88 | 55.88 | 55.24 | 55.43 | 5,022 | -0.77(-1.37%) |