Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.00 | 53.35 | 51.55 | 52.25 | 1,745,087 | +0.15(+0.29%) |
Jul 30, 2018 | 53.30 | 53.45 | 52.00 | 52.10 | 1,201,292 | -1.10(-2.07%) |
Jul 27, 2018 | 54.85 | 55.30 | 52.90 | 53.20 | 1,267,300 | -1.55(-2.83%) |
Jul 26, 2018 | 53.00 | 54.85 | 52.74 | 54.75 | 1,094,426 | +1.20(+2.24%) |
Jul 25, 2018 | 53.10 | 53.85 | 52.50 | 53.55 | 1,002,205 | +0.40(+0.75%) |
Jul 24, 2018 | 54.95 | 55.00 | 52.20 | 53.15 | 2,340,025 | -1.25(-2.30%) |
Jul 23, 2018 | 54.15 | 56.30 | 51.10 | 54.40 | 4,232,382 | +0.00(+0.00%) |
Jul 20, 2018 | 56.15 | 56.44 | 53.20 | 54.40 | 5,331,485 | -5.00(-8.42%) |
Jul 19, 2018 | 59.55 | 60.80 | 59.20 | 59.40 | 1,420,792 | +0.10(+0.17%) |
Jul 18, 2018 | 59.75 | 60.10 | 59.00 | 59.30 | 949,449 | +0.00(+0.00%) |
Jul 17, 2018 | 57.45 | 60.20 | 57.15 | 59.30 | 1,240,282 | +1.45(+2.51%) |
Jul 16, 2018 | 59.10 | 59.60 | 57.30 | 57.85 | 1,065,948 | -1.00(-1.70%) |
Jul 13, 2018 | 58.85 | 1,398,098 | +0.40(+0.68%) | |||
Jul 12, 2018 | 59.05 | 56.42 | 58.45 | 1,275,683 | +2.30(+4.10%) | |
Jul 11, 2018 | 56.20 | 56.95 | 55.77 | 56.15 | 1,047,415 | -1.15(-2.01%) |
Jul 10, 2018 | 56.52 | 57.45 | 55.55 | 57.30 | 1,221,543 | +1.00(+1.78%) |
Jul 09, 2018 | 57.55 | 58.05 | 55.30 | 56.30 | 1,910,544 | -1.65(-2.85%) |
Jul 06, 2018 | 56.45 | 58.10 | 55.15 | 57.95 | 1,140,412 | +1.65(+2.93%) |
Jul 05, 2018 | 56.25 | 56.55 | 55.30 | 56.30 | 1,450,168 | +1.25(+2.27%) |
Jul 03, 2018 | 55.05 | 55.05 | 55.05 | 0 | -3.85(-6.54%) | |
Jul 02, 2018 | 57.65 | 59.27 | 57.23 | 58.90 | 1,079,078 | +1.00(+1.73%) |
Jun 29, 2018 | 56.90 | 58.62 | 56.50 | 57.90 | 1,631,442 | +1.15(+2.03%) |
Jun 28, 2018 | 56.25 | 57.00 | 55.15 | 56.75 | 1,006,607 | +0.80(+1.43%) |
Jun 27, 2018 | 57.20 | 57.70 | 55.90 | 55.95 | 892,160 | -1.15(-2.01%) |
Jun 26, 2018 | 55.55 | 57.90 | 55.36 | 57.10 | 1,099,970 | +1.95(+3.54%) |
Jun 25, 2018 | 56.50 | 57.15 | 55.05 | 55.15 | 1,900,848 | -2.55(-4.42%) |
Jun 22, 2018 | 58.60 | 58.95 | 56.15 | 57.70 | 1,424,118 | -0.35(-0.60%) |
Jun 21, 2018 | 58.60 | 59.49 | 57.83 | 58.05 | 1,616,134 | +1.55(+2.74%) |
Jun 20, 2018 | 56.45 | 57.40 | 55.62 | 56.50 | 1,097,658 | +0.85(+1.53%) |
Jun 19, 2018 | 55.70 | 56.00 | 54.10 | 55.65 | 1,530,398 | -1.70(-2.96%) |
Jun 18, 2018 | 56.25 | 57.75 | 55.50 | 57.35 | 797,146 | +0.35(+0.61%) |
Jun 15, 2018 | 58.20 | 59.05 | 57.00 | 2,133,500 | -2.05(-3.47%) | |
Jun 14, 2018 | 59.10 | 60.00 | 58.70 | 59.05 | 1,026,812 | +0.15(+0.25%) |
Jun 13, 2018 | 59.90 | 60.48 | 58.65 | 58.90 | 842,027 | -1.05(-1.75%) |
Jun 12, 2018 | 58.70 | 60.20 | 58.70 | 59.95 | 774,610 | +0.95(+1.61%) |
Jun 11, 2018 | 58.70 | 59.70 | 58.35 | 59.00 | 716,725 | +0.00(+0.00%) |
Jun 08, 2018 | 59.65 | 59.85 | 57.30 | 59.00 | 2,198,267 | -2.10(-3.44%) |
Jun 07, 2018 | 61.95 | 62.65 | 59.60 | 61.10 | 1,257,989 | -0.25(-0.41%) |
Jun 06, 2018 | 61.75 | 62.80 | 60.55 | 61.35 | 1,288,225 | +0.55(+0.90%) |
Jun 05, 2018 | 60.70 | 62.83 | 59.75 | 60.80 | 1,878,064 | +0.20(+0.33%) |
Jun 04, 2018 | 61.70 | 61.85 | 59.60 | 60.60 | 1,281,821 | -0.70(-1.14%) |
Jun 01, 2018 | 59.50 | 61.85 | 59.35 | 61.30 | 1,625,383 | +2.55(+4.34%) |
May 31, 2018 | 59.90 | 60.55 | 58.11 | 58.75 | 1,506,854 | -1.15(-1.92%) |
May 30, 2018 | 63.15 | 63.15 | 59.20 | 59.90 | 2,134,811 | -3.05(-4.85%) |
May 29, 2018 | 63.00 | 64.45 | 62.05 | 62.95 | 1,185,078 | -0.40(-0.63%) |
May 25, 2018 | 63.35 | 63.35 | 63.35 | 0 | +1.05(+1.69%) | |
May 24, 2018 | 63.00 | 63.30 | 61.60 | 62.30 | 851,003 | -1.00(-1.58%) |
May 23, 2018 | 63.55 | 63.55 | 62.45 | 63.30 | 879,821 | +0.05(+0.08%) |
May 22, 2018 | 62.75 | 64.46 | 62.75 | 63.25 | 735,809 | +0.75(+1.20%) |
May 21, 2018 | 63.95 | 64.45 | 62.20 | 62.50 | 684,485 | +0.10(+0.16%) |
May 18, 2018 | 62.85 | 62.85 | 61.95 | 62.40 | 953,677 | -0.35(-0.56%) |
May 17, 2018 | 63.65 | 63.70 | 62.60 | 62.75 | 949,898 | -0.90(-1.41%) |
May 16, 2018 | 63.30 | 64.15 | 63.00 | 63.65 | 906,956 | +0.10(+0.16%) |
May 15, 2018 | 64.25 | 64.37 | 62.70 | 63.55 | 961,650 | -0.95(-1.47%) |
May 14, 2018 | 66.45 | 67.35 | 64.15 | 64.50 | 1,963,081 | +1.40(+2.22%) |
May 11, 2018 | 63.05 | 63.90 | 62.35 | 63.10 | 1,115,136 | -0.25(-0.39%) |
May 10, 2018 | 63.65 | 64.10 | 62.83 | 63.35 | 1,167,277 | -0.30(-0.47%) |
May 09, 2018 | 63.60 | 63.83 | 62.27 | 63.65 | 1,197,274 | +0.10(+0.16%) |
May 08, 2018 | 61.35 | 63.55 | 61.20 | 63.55 | 1,414,687 | +2.10(+3.42%) |
May 07, 2018 | 59.25 | 62.25 | 59.05 | 61.45 | 1,931,383 | +2.50(+4.24%) |
May 04, 2018 | 58.65 | 60.10 | 58.40 | 58.95 | 1,286,719 | +0.35(+0.60%) |
May 03, 2018 | 57.75 | 59.15 | 57.15 | 58.60 | 1,821,123 | +0.10(+0.17%) |
May 02, 2018 | 59.00 | 61.75 | 56.90 | 58.50 | 4,977,936 | +5.85(+11.11%) |