Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.49 | 61.20 | 58.25 | 60.17 | 245,978 | +1.68(+2.87%) |
Jul 30, 2018 | 58.58 | 59.10 | 57.97 | 58.50 | 163,730 | -0.27(-0.46%) |
Jul 27, 2018 | 59.30 | 59.46 | 58.10 | 58.77 | 136,140 | -0.16(-0.27%) |
Jul 26, 2018 | 59.68 | 56.21 | 58.93 | 317,609 | +4.04(+7.36%) | |
Jul 25, 2018 | 54.35 | 55.42 | 54.09 | 54.89 | 137,468 | +0.55(+1.01%) |
Jul 24, 2018 | 57.07 | 57.37 | 54.25 | 54.34 | 343,740 | -2.55(-4.49%) |
Jul 23, 2018 | 57.22 | 56.40 | 56.90 | 94,439 | +0.50(+0.88%) | |
Jul 20, 2018 | 55.93 | 56.60 | 55.83 | 56.40 | 71,291 | +0.36(+0.64%) |
Jul 19, 2018 | 55.62 | 56.19 | 55.41 | 56.04 | 98,028 | +0.22(+0.39%) |
Jul 18, 2018 | 54.92 | 55.86 | 54.92 | 55.82 | 158,252 | +0.93(+1.70%) |
Jul 17, 2018 | 55.17 | 56.06 | 54.77 | 54.89 | 148,930 | -0.34(-0.61%) |
Jul 16, 2018 | 56.63 | 57.11 | 54.81 | 55.23 | 230,999 | -1.43(-2.53%) |
Jul 13, 2018 | 55.76 | 56.85 | 55.55 | 56.66 | 147,992 | +0.92(+1.66%) |
Jul 12, 2018 | 55.93 | 55.22 | 55.74 | 106,230 | +0.30(+0.54%) | |
Jul 11, 2018 | 55.79 | 56.27 | 55.35 | 55.44 | 143,217 | -0.84(-1.49%) |
Jul 10, 2018 | 55.18 | 56.52 | 54.44 | 56.27 | 170,165 | -1.07(-1.87%) |
Jul 09, 2018 | 56.58 | 57.47 | 56.58 | 57.35 | 98,331 | +0.95(+1.69%) |
Jul 06, 2018 | 56.03 | 57.18 | 56.02 | 56.40 | 163,073 | +0.47(+0.84%) |
Jul 05, 2018 | 56.23 | 56.23 | 55.41 | 55.93 | 198,067 | -0.08(-0.15%) |
Jul 03, 2018 | 56.01 | 56.01 | 56.01 | 0 | -0.19(-0.34%) | |
Jul 02, 2018 | 55.23 | 56.28 | 55.01 | 56.20 | 115,857 | +0.56(+1.02%) |
Jun 29, 2018 | 55.48 | 56.19 | 55.22 | 55.63 | 158,685 | +0.24(+0.42%) |
Jun 28, 2018 | 54.83 | 56.10 | 54.09 | 55.40 | 190,298 | +0.45(+0.82%) |
Jun 27, 2018 | 56.10 | 56.42 | 54.90 | 54.95 | 266,734 | -1.14(-2.03%) |
Jun 26, 2018 | 56.81 | 57.32 | 55.63 | 56.09 | 191,810 | -0.82(-1.44%) |
Jun 25, 2018 | 58.51 | 58.51 | 56.61 | 56.91 | 210,557 | -1.84(-3.13%) |
Jun 22, 2018 | 59.90 | 60.23 | 58.35 | 58.74 | 354,244 | -0.94(-1.58%) |
Jun 21, 2018 | 59.29 | 59.90 | 58.80 | 59.68 | 557,739 | +0.44(+0.75%) |
Jun 20, 2018 | 58.94 | 59.49 | 58.45 | 59.24 | 204,002 | +0.44(+0.75%) |
Jun 19, 2018 | 57.74 | 58.91 | 56.88 | 58.80 | 317,814 | +0.60(+1.04%) |
Jun 18, 2018 | 57.97 | 58.69 | 57.50 | 58.20 | 161,849 | -0.02(-0.03%) |
Jun 15, 2018 | 58.50 | 57.49 | 58.21 | 245,399 | +0.73(+1.26%) | |
Jun 14, 2018 | 57.37 | 57.59 | 56.88 | 57.49 | 123,518 | +0.40(+0.69%) |
Jun 13, 2018 | 57.80 | 57.85 | 56.89 | 57.09 | 238,001 | -0.54(-0.93%) |
Jun 12, 2018 | 57.50 | 57.65 | 56.88 | 57.63 | 148,149 | +0.31(+0.54%) |
Jun 11, 2018 | 56.88 | 57.62 | 56.63 | 57.32 | 103,883 | +0.43(+0.76%) |
Jun 08, 2018 | 56.59 | 57.03 | 56.22 | 56.89 | 145,082 | +0.45(+0.80%) |
Jun 07, 2018 | 56.68 | 56.76 | 56.06 | 56.43 | 96,978 | -0.20(-0.35%) |
Jun 06, 2018 | 56.62 | 57.14 | 55.89 | 56.63 | 153,238 | +0.25(+0.44%) |
Jun 05, 2018 | 56.53 | 56.91 | 55.74 | 56.38 | 310,312 | -0.05(-0.09%) |
Jun 04, 2018 | 57.02 | 57.23 | 56.30 | 56.43 | 156,047 | -0.36(-0.63%) |
Jun 01, 2018 | 56.19 | 56.94 | 55.95 | 56.79 | 219,441 | +0.93(+1.67%) |
May 31, 2018 | 57.07 | 57.07 | 55.70 | 55.86 | 101,321 | -1.27(-2.23%) |
May 30, 2018 | 56.10 | 57.56 | 55.75 | 57.13 | 138,526 | +1.27(+2.28%) |
May 29, 2018 | 56.03 | 56.33 | 55.47 | 55.86 | 154,014 | -0.41(-0.74%) |
May 25, 2018 | 56.27 | 56.27 | 56.27 | 0 | +0.16(+0.29%) | |
May 24, 2018 | 55.46 | 56.27 | 55.42 | 56.11 | 184,780 | +0.67(+1.21%) |
May 23, 2018 | 55.62 | 55.94 | 54.69 | 55.45 | 227,825 | -0.26(-0.47%) |
May 22, 2018 | 56.75 | 56.75 | 55.67 | 55.71 | 175,210 | -0.85(-1.51%) |
May 21, 2018 | 55.54 | 56.75 | 55.24 | 56.56 | 224,006 | +1.15(+2.07%) |
May 18, 2018 | 54.98 | 55.58 | 54.34 | 55.42 | 356,812 | +0.57(+1.04%) |
May 17, 2018 | 54.06 | 55.56 | 54.06 | 54.84 | 333,854 | +0.78(+1.44%) |
May 16, 2018 | 53.49 | 54.38 | 52.83 | 54.06 | 188,796 | +0.42(+0.79%) |
May 15, 2018 | 53.23 | 53.86 | 52.73 | 53.64 | 211,334 | +0.11(+0.21%) |
May 14, 2018 | 53.61 | 54.06 | 53.18 | 53.53 | 173,748 | +0.04(+0.07%) |
May 11, 2018 | 52.75 | 53.81 | 52.74 | 53.49 | 108,163 | +0.88(+1.68%) |
May 10, 2018 | 52.76 | 52.96 | 52.51 | 52.61 | 126,298 | +0.02(+0.04%) |
May 09, 2018 | 52.48 | 53.08 | 51.80 | 52.59 | 150,304 | -0.10(-0.20%) |
May 08, 2018 | 51.46 | 52.90 | 50.50 | 52.69 | 141,540 | +1.07(+2.07%) |
May 07, 2018 | 51.45 | 51.97 | 50.96 | 51.62 | 137,072 | +0.29(+0.57%) |
May 04, 2018 | 50.59 | 51.77 | 50.46 | 51.33 | 125,594 | +0.46(+0.90%) |
May 03, 2018 | 50.63 | 51.15 | 49.90 | 50.87 | 164,644 | +0.20(+0.39%) |
May 02, 2018 | 50.68 | 51.37 | 50.36 | 50.67 | 403,060 | -0.18(-0.35%) |