Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.20 | 55.56 | 55.19 | 55.46 | 107,303 | +0.45(+0.82%) |
Jul 30, 2018 | 55.08 | 55.18 | 54.92 | 55.00 | 53,864 | -0.04(-0.07%) |
Jul 27, 2018 | 55.37 | 55.37 | 54.89 | 55.04 | 54,105 | -0.30(-0.53%) |
Jul 26, 2018 | 55.24 | 55.48 | 55.10 | 55.34 | 95,618 | -0.08(-0.15%) |
Jul 25, 2018 | 54.84 | 55.42 | 54.65 | 55.42 | 157,621 | +0.59(+1.08%) |
Jul 24, 2018 | 54.64 | 54.87 | 54.62 | 54.83 | 29,499 | +0.40(+0.73%) |
Jul 23, 2018 | 54.30 | 54.48 | 54.26 | 54.43 | 66,284 | +0.04(+0.07%) |
Jul 20, 2018 | 54.28 | 54.42 | 54.16 | 54.39 | 43,061 | +0.15(+0.27%) |
Jul 19, 2018 | 54.37 | 54.40 | 54.06 | 54.25 | 48,489 | -0.27(-0.49%) |
Jul 18, 2018 | 54.59 | 54.60 | 54.45 | 54.51 | 1,264,184 | +0.03(+0.05%) |
Jul 17, 2018 | 54.10 | 54.56 | 54.10 | 54.49 | 2,542,867 | +0.31(+0.58%) |
Jul 16, 2018 | 54.48 | 54.50 | 54.12 | 54.17 | 206,141 | -0.32(-0.59%) |
Jul 13, 2018 | 54.18 | 54.53 | 54.18 | 54.49 | 82,329 | +0.26(+0.48%) |
Jul 12, 2018 | 53.94 | 54.35 | 53.91 | 54.24 | 31,713 | +0.66(+1.22%) |
Jul 11, 2018 | 53.68 | 53.75 | 53.52 | 53.58 | 66,312 | -0.48(-0.89%) |
Jul 10, 2018 | 53.98 | 54.06 | 53.91 | 54.06 | 34,314 | +0.17(+0.31%) |
Jul 09, 2018 | 53.76 | 53.96 | 53.68 | 53.89 | 144,527 | +0.40(+0.74%) |
Jul 06, 2018 | 53.03 | 53.60 | 53.03 | 53.50 | 46,827 | +0.66(+1.24%) |
Jul 05, 2018 | 52.59 | 52.84 | 52.49 | 52.84 | 50,665 | +0.53(+1.01%) |
Jul 03, 2018 | 52.31 | 52.31 | 52.31 | 0 | +0.17(+0.32%) | |
Jul 02, 2018 | 51.72 | 52.15 | 51.59 | 52.15 | 36,062 | -0.01(-0.02%) |
Jun 29, 2018 | 52.19 | 52.49 | 52.16 | 52.16 | 38,903 | +0.26(+0.50%) |
Jun 28, 2018 | 51.60 | 51.95 | 51.33 | 51.90 | 21,591 | +0.08(+0.16%) |
Jun 27, 2018 | 52.34 | 52.51 | 51.79 | 51.81 | 44,483 | -0.52(-0.99%) |
Jun 26, 2018 | 52.41 | 52.54 | 52.20 | 52.33 | 120,400 | -0.05(-0.09%) |
Jun 25, 2018 | 52.79 | 52.90 | 52.14 | 52.38 | 100,564 | -0.62(-1.17%) |
Jun 22, 2018 | 52.91 | 53.16 | 52.78 | 53.00 | 85,738 | +0.33(+0.63%) |
Jun 21, 2018 | 52.91 | 52.92 | 52.54 | 52.67 | 99,381 | -0.18(-0.33%) |
Jun 20, 2018 | 52.80 | 52.93 | 52.72 | 52.84 | 100,396 | +0.22(+0.42%) |
Jun 19, 2018 | 52.21 | 52.65 | 52.09 | 52.62 | 37,219 | +0.03(+0.07%) |
Jun 18, 2018 | 52.65 | 52.67 | 52.36 | 52.58 | 330,028 | -0.45(-0.85%) |
Jun 15, 2018 | 52.90 | 52.79 | 53.03 | 203,040 | +0.13(+0.24%) | |
Jun 14, 2018 | 52.80 | 53.03 | 52.79 | 52.90 | 37,970 | +0.16(+0.31%) |
Jun 13, 2018 | 52.81 | 52.99 | 52.63 | 52.74 | 30,609 | +0.09(+0.17%) |
Jun 12, 2018 | 52.79 | 52.82 | 52.52 | 52.65 | 18,168 | -0.09(-0.17%) |
Jun 11, 2018 | 52.67 | 53.00 | 52.53 | 52.74 | 65,773 | +0.08(+0.16%) |
Jun 08, 2018 | 52.36 | 52.66 | 52.35 | 52.66 | 74,359 | +0.29(+0.56%) |
Jun 07, 2018 | 52.55 | 52.55 | 52.25 | 52.36 | 29,282 | -0.06(-0.12%) |
Jun 06, 2018 | 52.51 | 52.43 | 25,218 | +0.46(+0.88%) | ||
Jun 05, 2018 | 52.01 | 52.16 | 51.78 | 51.97 | 27,877 | -0.14(-0.26%) |
Jun 04, 2018 | 52.11 | 52.20 | 51.93 | 52.11 | 26,070 | +0.06(+0.12%) |
Jun 01, 2018 | 51.77 | 52.07 | 51.56 | 52.04 | 64,679 | +0.60(+1.18%) |
May 31, 2018 | 51.91 | 51.92 | 51.44 | 51.44 | 58,201 | -0.50(-0.97%) |
May 30, 2018 | 51.56 | 52.08 | 51.56 | 51.94 | 43,760 | +0.78(+1.52%) |
May 29, 2018 | 51.38 | 51.52 | 50.94 | 51.16 | 33,042 | -0.62(-1.20%) |
May 25, 2018 | 51.79 | 51.79 | 51.79 | 0 | -0.13(-0.25%) | |
May 24, 2018 | 51.97 | 52.18 | 51.72 | 51.92 | 16,814 | -0.05(-0.11%) |
May 23, 2018 | 51.77 | 52.06 | 51.77 | 51.97 | 221,006 | -0.14(-0.26%) |
May 22, 2018 | 52.24 | 52.33 | 52.04 | 52.11 | 96,010 | -0.05(-0.09%) |
May 21, 2018 | 52.29 | 52.45 | 52.10 | 52.15 | 28,624 | +0.09(+0.18%) |
May 18, 2018 | 51.96 | 52.16 | 51.82 | 52.06 | 53,305 | +0.04(+0.07%) |
May 17, 2018 | 51.92 | 52.08 | 51.83 | 52.03 | 33,973 | +0.03(+0.05%) |
May 16, 2018 | 51.71 | 52.09 | 51.71 | 52.00 | 29,686 | +0.39(+0.76%) |
May 15, 2018 | 51.91 | 51.91 | 51.48 | 51.60 | 31,362 | -0.65(-1.24%) |
May 14, 2018 | 52.04 | 52.46 | 52.04 | 52.25 | 31,987 | +0.39(+0.76%) |
May 11, 2018 | 51.29 | 51.97 | 51.23 | 51.86 | 75,083 | +0.62(+1.22%) |
May 10, 2018 | 50.84 | 51.43 | 50.84 | 51.24 | 17,864 | +0.52(+1.03%) |
May 09, 2018 | 50.54 | 50.91 | 50.34 | 50.72 | 49,316 | +0.17(+0.34%) |
May 08, 2018 | 50.74 | 50.75 | 50.36 | 50.54 | 52,564 | -0.27(-0.52%) |
May 07, 2018 | 50.92 | 51.09 | 50.78 | 50.81 | 31,178 | +0.02(+0.04%) |
May 04, 2018 | 50.34 | 50.97 | 50.31 | 50.79 | 60,361 | +0.28(+0.56%) |
May 03, 2018 | 50.70 | 50.84 | 49.99 | 50.51 | 45,481 | -0.31(-0.61%) |
May 02, 2018 | 51.11 | 51.18 | 50.68 | 50.82 | 66,460 | -0.35(-0.68%) |