Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.81 | 54.54 | 53.65 | 54.16 | 885,118 | +0.39(+0.72%) |
Jul 30, 2018 | 54.21 | 54.30 | 53.56 | 53.78 | 267,574 | -0.58(-1.06%) |
Jul 27, 2018 | 55.52 | 55.55 | 54.12 | 54.35 | 188,357 | -1.07(-1.93%) |
Jul 26, 2018 | 54.34 | 55.47 | 54.34 | 55.43 | 179,002 | +1.14(+2.11%) |
Jul 25, 2018 | 54.18 | 54.60 | 53.91 | 54.28 | 227,856 | +0.07(+0.13%) |
Jul 24, 2018 | 54.12 | 54.31 | 53.45 | 54.21 | 189,292 | +0.14(+0.25%) |
Jul 23, 2018 | 54.10 | 54.27 | 53.58 | 54.07 | 156,955 | -0.11(-0.20%) |
Jul 20, 2018 | 54.83 | 54.83 | 53.89 | 54.18 | 177,599 | -0.63(-1.15%) |
Jul 19, 2018 | 53.96 | 54.91 | 53.90 | 54.81 | 123,314 | +0.66(+1.21%) |
Jul 18, 2018 | 54.33 | 54.33 | 53.84 | 54.16 | 179,264 | -0.14(-0.27%) |
Jul 17, 2018 | 54.07 | 54.44 | 53.64 | 54.30 | 211,553 | +0.38(+0.70%) |
Jul 16, 2018 | 53.68 | 53.96 | 53.10 | 53.92 | 145,436 | +0.31(+0.57%) |
Jul 13, 2018 | 53.41 | 53.86 | 53.26 | 53.62 | 127,430 | +0.12(+0.22%) |
Jul 12, 2018 | 53.75 | 53.75 | 52.73 | 53.50 | 214,584 | -0.13(-0.24%) |
Jul 11, 2018 | 53.58 | 54.09 | 53.44 | 53.62 | 153,846 | +0.05(+0.08%) |
Jul 10, 2018 | 52.69 | 53.62 | 52.35 | 53.58 | 288,755 | +0.86(+1.62%) |
Jul 09, 2018 | 54.16 | 54.16 | 52.53 | 52.72 | 207,712 | -1.33(-2.47%) |
Jul 06, 2018 | 53.56 | 54.27 | 53.43 | 54.06 | 206,670 | +0.62(+1.16%) |
Jul 05, 2018 | 52.76 | 53.44 | 52.74 | 53.44 | 187,566 | +0.68(+1.28%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.40(+0.76%) | |
Jul 02, 2018 | 51.47 | 52.43 | 51.47 | 52.36 | 213,500 | +0.86(+1.68%) |
Jun 29, 2018 | 52.14 | 52.16 | 51.47 | 51.50 | 213,901 | -0.38(-0.73%) |
Jun 28, 2018 | 52.24 | 52.50 | 51.56 | 51.88 | 125,228 | -0.27(-0.52%) |
Jun 27, 2018 | 52.35 | 52.41 | 51.90 | 52.15 | 139,810 | -0.24(-0.46%) |
Jun 26, 2018 | 52.50 | 52.99 | 52.30 | 52.39 | 145,049 | -0.11(-0.21%) |
Jun 25, 2018 | 52.57 | 52.80 | 51.86 | 52.50 | 185,929 | +0.06(+0.12%) |
Jun 22, 2018 | 52.16 | 52.77 | 51.85 | 52.44 | 276,474 | +0.55(+1.06%) |
Jun 21, 2018 | 52.26 | 52.26 | 51.66 | 51.89 | 149,208 | -0.39(-0.74%) |
Jun 20, 2018 | 51.88 | 52.35 | 51.67 | 52.27 | 131,479 | +0.60(+1.17%) |
Jun 19, 2018 | 51.23 | 51.67 | 51.19 | 51.67 | 148,940 | +0.33(+0.65%) |
Jun 18, 2018 | 51.10 | 51.51 | 50.88 | 51.34 | 147,957 | +0.19(+0.37%) |
Jun 15, 2018 | 51.16 | 50.57 | 51.15 | 393,818 | +0.58(+1.14%) | |
Jun 14, 2018 | 49.89 | 50.61 | 49.89 | 50.57 | 136,447 | +0.75(+1.50%) |
Jun 13, 2018 | 49.96 | 50.34 | 49.62 | 49.82 | 113,464 | -0.14(-0.29%) |
Jun 12, 2018 | 49.29 | 50.04 | 49.23 | 49.97 | 184,976 | +0.77(+1.56%) |
Jun 11, 2018 | 49.60 | 50.12 | 48.88 | 49.20 | 312,245 | -0.48(-0.96%) |
Jun 08, 2018 | 49.69 | 50.22 | 49.41 | 49.68 | 190,743 | +0.00(+0.00%) |
Jun 07, 2018 | 49.38 | 50.07 | 49.38 | 49.68 | 211,104 | +0.23(+0.46%) |
Jun 06, 2018 | 48.95 | 49.45 | 234,836 | -0.70(-1.40%) | ||
Jun 05, 2018 | 50.80 | 50.94 | 50.07 | 50.16 | 301,053 | -0.74(-1.45%) |
Jun 04, 2018 | 51.01 | 51.34 | 50.59 | 50.89 | 246,170 | +0.12(+0.23%) |
Jun 01, 2018 | 51.11 | 51.11 | 50.46 | 50.78 | 199,922 | +0.07(+0.14%) |
May 31, 2018 | 51.60 | 51.77 | 50.69 | 50.71 | 147,749 | -1.10(-2.12%) |
May 30, 2018 | 51.59 | 52.25 | 51.53 | 51.80 | 179,724 | +0.43(+0.84%) |
May 29, 2018 | 49.94 | 51.52 | 49.94 | 51.37 | 238,427 | +1.20(+2.39%) |
May 25, 2018 | 50.17 | 50.17 | 50.17 | 0 | -0.50(-1.00%) | |
May 24, 2018 | 49.68 | 50.82 | 49.50 | 50.68 | 278,626 | +0.99(+1.99%) |
May 23, 2018 | 49.43 | 49.71 | 49.06 | 49.69 | 179,348 | +0.25(+0.51%) |
May 22, 2018 | 49.72 | 49.92 | 48.59 | 49.44 | 203,745 | -0.16(-0.33%) |
May 21, 2018 | 49.34 | 49.76 | 49.03 | 49.60 | 161,371 | +0.35(+0.71%) |
May 18, 2018 | 49.04 | 49.44 | 48.85 | 49.25 | 207,931 | +0.33(+0.68%) |
May 17, 2018 | 48.97 | 49.12 | 48.58 | 48.91 | 165,092 | -0.05(-0.09%) |
May 16, 2018 | 49.16 | 49.25 | 48.71 | 48.96 | 175,075 | -0.21(-0.42%) |
May 15, 2018 | 49.16 | 49.18 | 48.74 | 49.16 | 164,361 | -0.23(-0.47%) |
May 14, 2018 | 50.03 | 50.09 | 49.23 | 49.40 | 174,351 | -0.68(-1.36%) |
May 11, 2018 | 50.03 | 50.19 | 49.77 | 50.08 | 197,568 | +0.17(+0.34%) |
May 10, 2018 | 49.42 | 49.94 | 49.23 | 49.91 | 129,155 | +0.74(+1.51%) |
May 09, 2018 | 48.88 | 49.73 | 48.64 | 49.16 | 310,093 | +0.36(+0.73%) |
May 08, 2018 | 48.49 | 50.12 | 48.29 | 48.81 | 339,468 | -1.51(-2.99%) |
May 07, 2018 | 50.56 | 50.85 | 50.18 | 50.31 | 147,985 | -0.24(-0.48%) |
May 04, 2018 | 50.13 | 50.79 | 49.85 | 50.55 | 219,870 | +0.22(+0.45%) |
May 03, 2018 | 50.12 | 50.60 | 49.40 | 50.33 | 240,373 | +0.01(+0.02%) |
May 02, 2018 | 50.10 | 50.59 | 49.70 | 50.32 | 286,451 | +0.12(+0.23%) |