Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.40 | 52.75 | 50.35 | 51.65 | 1,228,432 | -0.40(-0.77%) |
Jul 30, 2018 | 53.30 | 53.50 | 51.45 | 52.05 | 828,700 | -1.30(-2.44%) |
Jul 27, 2018 | 54.90 | 55.00 | 53.15 | 53.35 | 631,600 | -1.40(-2.56%) |
Jul 26, 2018 | 54.90 | 55.05 | 54.60 | 54.75 | 361,008 | -0.45(-0.82%) |
Jul 25, 2018 | 55.10 | 55.52 | 55.05 | 55.20 | 264,845 | +0.25(+0.45%) |
Jul 24, 2018 | 55.85 | 55.88 | 54.75 | 54.95 | 336,147 | -0.80(-1.43%) |
Jul 23, 2018 | 55.75 | 55.90 | 55.38 | 55.75 | 357,048 | -0.10(-0.18%) |
Jul 20, 2018 | 55.85 | 56.45 | 55.80 | 55.85 | 446,388 | +0.00(+0.00%) |
Jul 19, 2018 | 55.50 | 55.90 | 55.30 | 55.85 | 391,569 | +0.30(+0.54%) |
Jul 18, 2018 | 55.25 | 55.60 | 55.20 | 55.55 | 230,506 | +0.30(+0.54%) |
Jul 17, 2018 | 55.00 | 55.77 | 55.00 | 55.25 | 348,177 | +0.10(+0.18%) |
Jul 16, 2018 | 55.20 | 55.55 | 55.00 | 55.15 | 376,495 | -0.10(-0.18%) |
Jul 13, 2018 | 55.10 | 55.35 | 54.85 | 55.25 | 382,625 | +0.15(+0.27%) |
Jul 12, 2018 | 54.45 | 55.30 | 54.35 | 55.10 | 675,654 | +0.75(+1.38%) |
Jul 11, 2018 | 54.15 | 54.90 | 54.15 | 54.35 | 646,208 | +0.20(+0.37%) |
Jul 10, 2018 | 54.50 | 54.65 | 54.10 | 54.15 | 384,498 | -0.35(-0.64%) |
Jul 09, 2018 | 54.50 | 54.65 | 54.35 | 54.50 | 520,403 | +0.30(+0.55%) |
Jul 06, 2018 | 54.10 | 54.45 | 53.95 | 54.20 | 351,552 | +0.15(+0.28%) |
Jul 05, 2018 | 54.00 | 54.25 | 53.75 | 54.05 | 328,855 | +0.15(+0.28%) |
Jul 03, 2018 | 53.90 | 53.90 | 53.90 | 0 | +0.20(+0.37%) | |
Jul 02, 2018 | 53.15 | 53.70 | 52.90 | 53.70 | 317,594 | +0.15(+0.28%) |
Jun 29, 2018 | 53.45 | 53.77 | 53.15 | 53.55 | 695,885 | +0.45(+0.85%) |
Jun 28, 2018 | 52.95 | 53.25 | 52.70 | 53.10 | 433,285 | +0.05(+0.09%) |
Jun 27, 2018 | 53.75 | 54.05 | 53.00 | 53.05 | 423,163 | -0.60(-1.12%) |
Jun 26, 2018 | 53.55 | 53.90 | 53.45 | 53.65 | 527,033 | +0.15(+0.28%) |
Jun 25, 2018 | 53.95 | 54.25 | 52.70 | 53.50 | 642,824 | -0.90(-1.65%) |
Jun 22, 2018 | 54.50 | 54.65 | 53.95 | 54.40 | 1,340,056 | +0.25(+0.46%) |
Jun 21, 2018 | 54.20 | 54.60 | 53.80 | 54.15 | 1,413,746 | -0.15(-0.28%) |
Jun 20, 2018 | 53.80 | 54.52 | 53.55 | 54.30 | 536,659 | +0.60(+1.12%) |
Jun 19, 2018 | 52.80 | 53.90 | 52.30 | 53.70 | 925,354 | +0.80(+1.51%) |
Jun 18, 2018 | 51.65 | 53.05 | 51.45 | 52.90 | 821,068 | +0.80(+1.54%) |
Jun 15, 2018 | 52.23 | 51.60 | 52.10 | 801,386 | +0.10(+0.19%) | |
Jun 14, 2018 | 52.35 | 52.50 | 51.83 | 52.00 | 711,227 | -0.20(-0.38%) |
Jun 13, 2018 | 52.25 | 52.75 | 51.40 | 52.20 | 2,197,475 | -0.10(-0.19%) |
Jun 12, 2018 | 52.00 | 52.65 | 51.70 | 52.30 | 311,678 | +0.35(+0.67%) |
Jun 11, 2018 | 52.00 | 52.25 | 51.80 | 51.95 | 320,247 | +0.00(+0.00%) |
Jun 08, 2018 | 51.55 | 52.10 | 51.48 | 51.95 | 508,208 | +0.35(+0.68%) |
Jun 07, 2018 | 51.90 | 51.95 | 51.20 | 51.60 | 952,857 | -0.30(-0.58%) |
Jun 06, 2018 | 51.90 | 51.90 | 1,031,158 | +0.40(+0.78%) | ||
Jun 05, 2018 | 51.45 | 51.75 | 51.30 | 51.50 | 447,056 | +0.20(+0.39%) |
Jun 04, 2018 | 50.80 | 51.52 | 50.75 | 51.30 | 889,573 | +0.60(+1.18%) |
Jun 01, 2018 | 50.65 | 50.90 | 50.55 | 50.70 | 458,574 | +0.10(+0.20%) |
May 31, 2018 | 50.40 | 50.90 | 50.35 | 50.60 | 1,733,728 | +0.20(+0.40%) |
May 30, 2018 | 50.20 | 50.55 | 49.85 | 50.40 | 1,288,819 | +0.60(+1.20%) |
May 29, 2018 | 49.65 | 49.95 | 49.15 | 49.80 | 618,668 | -0.10(-0.20%) |
May 25, 2018 | 49.90 | 49.90 | 49.90 | 0 | +0.10(+0.20%) | |
May 24, 2018 | 49.95 | 50.10 | 49.65 | 49.80 | 370,722 | -0.10(-0.20%) |
May 23, 2018 | 49.40 | 49.90 | 49.15 | 49.90 | 549,898 | +0.40(+0.81%) |
May 22, 2018 | 49.90 | 50.10 | 49.40 | 49.50 | 655,145 | -0.40(-0.80%) |
May 21, 2018 | 50.25 | 50.42 | 49.65 | 49.90 | 503,144 | -0.30(-0.60%) |
May 18, 2018 | 50.10 | 50.45 | 50.05 | 50.20 | 2,215,673 | +0.00(+0.00%) |
May 17, 2018 | 50.25 | 50.45 | 49.92 | 50.20 | 1,590,882 | -0.05(-0.10%) |
May 16, 2018 | 50.40 | 50.50 | 50.00 | 50.25 | 1,790,542 | +0.10(+0.20%) |
May 15, 2018 | 50.15 | 50.45 | 49.98 | 50.15 | 1,223,763 | -0.05(-0.10%) |
May 14, 2018 | 50.45 | 50.65 | 50.15 | 50.20 | 1,757,498 | +0.05(+0.10%) |
May 11, 2018 | 50.30 | 50.50 | 49.60 | 50.15 | 2,074,596 | -0.05(-0.10%) |
May 10, 2018 | 50.20 | 50.60 | 50.00 | 50.20 | 2,507,223 | +0.60(+1.21%) |
May 09, 2018 | 50.20 | 50.60 | 49.40 | 49.60 | 4,092,876 | -0.85(-1.68%) |
May 08, 2018 | 51.75 | 52.15 | 50.00 | 50.45 | 1,457,306 | +0.85(+1.71%) |
May 07, 2018 | 49.90 | 50.30 | 49.40 | 49.60 | 848,913 | -0.15(-0.30%) |
May 04, 2018 | 49.25 | 50.00 | 49.00 | 49.75 | 564,352 | +0.35(+0.71%) |
May 03, 2018 | 48.70 | 49.85 | 48.50 | 49.40 | 736,404 | +0.55(+1.13%) |
May 02, 2018 | 49.10 | 49.40 | 48.50 | 48.85 | 472,366 | -0.05(-0.10%) |