Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.93 | 53.35 | 52.93 | 53.22 | 11,969 | +0.50(+0.94%) |
Jul 30, 2018 | 52.73 | 52.78 | 52.68 | 52.73 | 4,238 | -0.06(-0.11%) |
Jul 27, 2018 | 53.21 | 53.21 | 52.73 | 52.78 | 10,625 | -0.26(-0.50%) |
Jul 26, 2018 | 53.02 | 53.23 | 53.02 | 53.05 | 117,727 | -0.02(-0.03%) |
Jul 25, 2018 | 52.66 | 53.07 | 52.66 | 53.06 | 83,210 | +0.47(+0.90%) |
Jul 24, 2018 | 52.56 | 52.51 | 52.59 | 31,422 | +0.03(+0.05%) | |
Jul 23, 2018 | 52.58 | 52.62 | 52.45 | 52.56 | 4,337 | -0.16(-0.30%) |
Jul 20, 2018 | 52.95 | 52.95 | 52.72 | 52.72 | 3,569 | -0.13(-0.24%) |
Jul 19, 2018 | 52.55 | 52.92 | 52.55 | 52.85 | 7,716 | +0.20(+0.39%) |
Jul 18, 2018 | 52.69 | 52.73 | 52.54 | 52.65 | 4,551 | -0.23(-0.43%) |
Jul 17, 2018 | 53.03 | 53.08 | 52.85 | 52.88 | 5,828 | -0.14(-0.26%) |
Jul 16, 2018 | 53.16 | 53.16 | 52.96 | 53.01 | 4,800 | -0.14(-0.27%) |
Jul 13, 2018 | 53.27 | 53.31 | 53.12 | 53.16 | 12,537 | -0.14(-0.25%) |
Jul 12, 2018 | 53.19 | 53.29 | 53.16 | 53.29 | 126,105 | +0.26(+0.49%) |
Jul 11, 2018 | 53.32 | 53.32 | 53.01 | 53.03 | 3,658 | -0.39(-0.73%) |
Jul 10, 2018 | 53.42 | 53.52 | 53.37 | 53.42 | 6,500 | -0.12(-0.22%) |
Jul 09, 2018 | 53.72 | 53.72 | 53.39 | 53.54 | 5,890 | -0.08(-0.16%) |
Jul 06, 2018 | 53.29 | 53.62 | 53.29 | 53.62 | 29,546 | +0.56(+1.06%) |
Jul 05, 2018 | 53.00 | 53.09 | 52.94 | 53.06 | 5,603 | +0.17(+0.31%) |
Jul 03, 2018 | 52.89 | 52.89 | 52.89 | 0 | +0.62(+1.18%) | |
Jul 02, 2018 | 52.41 | 52.48 | 52.10 | 52.28 | 65,894 | -0.53(-1.00%) |
Jun 29, 2018 | 52.93 | 52.80 | 2,430 | +0.13(+0.24%) | ||
Jun 28, 2018 | 52.40 | 52.69 | 52.33 | 52.67 | 3,275 | +0.27(+0.52%) |
Jun 27, 2018 | 52.73 | 52.77 | 52.39 | 52.40 | 14,323 | -0.45(-0.85%) |
Jun 26, 2018 | 52.71 | 52.85 | 52.71 | 52.85 | 2,406 | +0.25(+0.48%) |
Jun 25, 2018 | 52.70 | 52.78 | 52.47 | 52.60 | 6,396 | -0.25(-0.48%) |
Jun 22, 2018 | 52.86 | 52.95 | 52.85 | 52.85 | 5,118 | +0.28(+0.54%) |
Jun 21, 2018 | 52.67 | 52.67 | 52.57 | 52.57 | 1,644 | -0.13(-0.25%) |
Jun 20, 2018 | 52.60 | 52.80 | 52.60 | 52.70 | 5,600 | +0.29(+0.55%) |
Jun 19, 2018 | 52.39 | 52.51 | 52.36 | 52.41 | 7,181 | -0.25(-0.47%) |
Jun 18, 2018 | 52.64 | 52.76 | 52.61 | 52.66 | 2,288 | -0.19(-0.35%) |
Jun 15, 2018 | 52.96 | 52.81 | 52.85 | 8,268 | -0.11(-0.21%) | |
Jun 14, 2018 | 52.93 | 52.97 | 52.89 | 52.96 | 7,785 | +0.07(+0.13%) |
Jun 13, 2018 | 53.39 | 53.39 | 52.89 | 52.89 | 6,061 | -0.50(-0.93%) |
Jun 12, 2018 | 53.32 | 53.41 | 53.32 | 53.39 | 5,695 | +0.01(+0.02%) |
Jun 11, 2018 | 53.43 | 53.43 | 53.38 | 53.38 | 1,606 | -0.09(-0.18%) |
Jun 08, 2018 | 53.41 | 53.50 | 53.41 | 53.47 | 2,707 | +0.05(+0.10%) |
Jun 07, 2018 | 53.53 | 53.57 | 53.39 | 53.42 | 9,743 | -0.08(-0.16%) |
Jun 06, 2018 | 53.47 | 53.50 | 31,179 | +0.09(+0.17%) | ||
Jun 05, 2018 | 53.52 | 53.52 | 53.37 | 53.41 | 5,743 | +0.01(+0.01%) |
Jun 04, 2018 | 53.17 | 53.40 | 53.17 | 53.40 | 9,782 | +0.49(+0.94%) |
Jun 01, 2018 | 52.84 | 52.97 | 52.84 | 52.91 | 11,280 | +0.17(+0.32%) |
May 31, 2018 | 52.66 | 52.74 | 52.61 | 52.74 | 2,171 | -0.08(-0.15%) |
May 30, 2018 | 52.38 | 52.85 | 52.38 | 52.82 | 8,066 | +0.88(+1.70%) |
May 29, 2018 | 52.08 | 52.14 | 51.93 | 51.93 | 6,486 | -0.43(-0.82%) |
May 25, 2018 | 52.36 | 52.36 | 52.36 | 0 | +0.07(+0.13%) | |
May 24, 2018 | 52.45 | 52.47 | 52.23 | 52.29 | 7,389 | -0.01(-0.02%) |
May 23, 2018 | 51.95 | 52.36 | 51.95 | 52.30 | 10,573 | +0.14(+0.27%) |
May 22, 2018 | 52.13 | 52.16 | 52.13 | 52.16 | 2,023 | +0.08(+0.15%) |
May 21, 2018 | 51.82 | 52.08 | 51.74 | 52.08 | 3,126 | +0.53(+1.03%) |
May 18, 2018 | 51.58 | 51.58 | 51.44 | 51.56 | 10,561 | -0.07(-0.13%) |
May 17, 2018 | 51.72 | 51.75 | 51.62 | 51.62 | 8,867 | -0.17(-0.32%) |
May 16, 2018 | 51.80 | 51.83 | 51.79 | 51.79 | 1,869 | -0.08(-0.15%) |
May 15, 2018 | 52.16 | 52.16 | 51.87 | 51.87 | 2,448 | -0.87(-1.64%) |
May 14, 2018 | 52.82 | 52.83 | 52.73 | 52.73 | 14,627 | -0.14(-0.27%) |
May 11, 2018 | 52.95 | 53.00 | 52.86 | 52.87 | 6,855 | +0.04(+0.08%) |
May 10, 2018 | 52.64 | 52.85 | 52.63 | 52.83 | 8,917 | +0.33(+0.62%) |
May 09, 2018 | 52.26 | 52.50 | 52.19 | 52.50 | 24,530 | +0.31(+0.60%) |
May 08, 2018 | 52.24 | 52.25 | 52.15 | 52.19 | 5,263 | -0.12(-0.22%) |
May 07, 2018 | 52.05 | 52.34 | 52.05 | 52.31 | 7,489 | +0.16(+0.31%) |
May 04, 2018 | 51.80 | 52.24 | 51.80 | 52.15 | 13,092 | +0.18(+0.36%) |
May 03, 2018 | 51.86 | 51.97 | 51.72 | 51.97 | 2,650 | +0.08(+0.16%) |
May 02, 2018 | 51.98 | 51.98 | 51.82 | 51.88 | 4,324 | -0.16(-0.31%) |