Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.66 | 53.26 | 52.32 | 52.99 | 1,556,560 | +0.42(+0.80%) |
Jul 30, 2018 | 52.66 | 53.22 | 52.44 | 52.57 | 1,267,805 | +0.18(+0.33%) |
Jul 27, 2018 | 52.65 | 53.15 | 52.19 | 52.39 | 872,910 | -0.11(-0.20%) |
Jul 26, 2018 | 51.27 | 52.88 | 50.99 | 52.50 | 982,775 | +1.52(+2.98%) |
Jul 25, 2018 | 51.16 | 51.70 | 50.19 | 50.98 | 1,532,239 | -0.18(-0.34%) |
Jul 24, 2018 | 50.93 | 52.14 | 50.43 | 51.15 | 2,645,015 | +1.71(+3.45%) |
Jul 23, 2018 | 49.18 | 49.58 | 48.73 | 49.45 | 1,520,100 | +0.15(+0.30%) |
Jul 20, 2018 | 49.47 | 49.74 | 49.22 | 49.30 | 742,333 | -0.50(-1.00%) |
Jul 19, 2018 | 49.63 | 50.30 | 49.30 | 49.80 | 883,222 | +0.17(+0.33%) |
Jul 18, 2018 | 49.62 | 50.18 | 48.88 | 49.63 | 1,051,085 | +0.24(+0.49%) |
Jul 17, 2018 | 48.76 | 49.57 | 48.62 | 49.39 | 1,054,515 | +0.33(+0.68%) |
Jul 16, 2018 | 49.60 | 49.66 | 48.81 | 49.06 | 1,062,645 | -0.50(-1.00%) |
Jul 13, 2018 | 49.23 | 49.88 | 49.21 | 49.56 | 927,392 | +0.44(+0.89%) |
Jul 12, 2018 | 48.74 | 49.45 | 48.23 | 49.12 | 1,068,034 | +0.78(+1.61%) |
Jul 11, 2018 | 49.03 | 49.34 | 48.32 | 48.34 | 1,104,726 | -1.17(-2.36%) |
Jul 10, 2018 | 49.46 | 49.64 | 49.21 | 49.51 | 1,446,197 | +0.29(+0.59%) |
Jul 09, 2018 | 48.71 | 49.59 | 48.58 | 49.22 | 1,187,137 | +0.81(+1.67%) |
Jul 06, 2018 | 48.00 | 48.56 | 47.86 | 48.41 | 1,123,015 | +0.36(+0.75%) |
Jul 05, 2018 | 47.86 | 49.00 | 47.51 | 48.05 | 993,200 | +0.51(+1.07%) |
Jul 03, 2018 | 47.54 | 47.54 | 47.54 | 0 | +0.29(+0.62%) | |
Jul 02, 2018 | 45.91 | 47.31 | 45.81 | 47.25 | 1,200,357 | +0.88(+1.89%) |
Jun 29, 2018 | 46.78 | 47.29 | 46.37 | 46.37 | 1,288,381 | -0.12(-0.25%) |
Jun 28, 2018 | 47.27 | 47.39 | 45.84 | 46.49 | 1,919,328 | -1.41(-2.95%) |
Jun 27, 2018 | 49.00 | 49.65 | 47.88 | 47.90 | 857,604 | -0.75(-1.54%) |
Jun 26, 2018 | 48.67 | 49.01 | 48.21 | 48.65 | 1,328,429 | +0.09(+0.18%) |
Jun 25, 2018 | 49.55 | 49.55 | 48.07 | 48.56 | 1,426,384 | -1.36(-2.73%) |
Jun 22, 2018 | 50.94 | 50.94 | 49.69 | 49.93 | 1,607,862 | -0.59(-1.18%) |
Jun 21, 2018 | 51.39 | 51.39 | 50.15 | 50.52 | 794,685 | -1.01(-1.97%) |
Jun 20, 2018 | 51.48 | 51.91 | 51.28 | 51.53 | 680,661 | +0.46(+0.90%) |
Jun 19, 2018 | 51.52 | 51.65 | 50.57 | 51.08 | 1,010,810 | -1.13(-2.17%) |
Jun 18, 2018 | 51.93 | 52.59 | 51.70 | 52.21 | 766,062 | -0.13(-0.24%) |
Jun 15, 2018 | 52.56 | 51.42 | 52.33 | 735,806 | -0.12(-0.22%) | |
Jun 14, 2018 | 52.45 | 52.90 | 52.34 | 52.45 | 532,288 | +0.14(+0.26%) |
Jun 13, 2018 | 52.88 | 53.01 | 52.28 | 52.31 | 782,367 | -0.52(-0.98%) |
Jun 12, 2018 | 53.13 | 53.16 | 52.74 | 52.83 | 656,999 | -0.14(-0.26%) |
Jun 11, 2018 | 52.61 | 53.42 | 52.52 | 52.97 | 570,828 | +0.49(+0.93%) |
Jun 08, 2018 | 52.41 | 52.86 | 52.38 | 52.48 | 474,135 | -0.15(-0.28%) |
Jun 07, 2018 | 53.11 | 53.41 | 52.52 | 52.63 | 770,929 | -0.29(-0.55%) |
Jun 06, 2018 | 53.07 | 52.92 | 993,461 | +1.78(+3.49%) | ||
Jun 05, 2018 | 50.98 | 51.71 | 50.98 | 51.13 | 782,326 | +0.17(+0.32%) |
Jun 04, 2018 | 51.11 | 51.27 | 50.90 | 50.97 | 631,126 | +0.12(+0.23%) |
Jun 01, 2018 | 50.59 | 51.44 | 50.43 | 50.85 | 1,175,361 | +1.06(+2.13%) |
May 31, 2018 | 50.33 | 50.33 | 49.56 | 49.79 | 794,336 | -0.45(-0.89%) |
May 30, 2018 | 50.44 | 50.64 | 50.21 | 50.24 | 571,345 | +0.15(+0.29%) |
May 29, 2018 | 50.62 | 50.75 | 49.81 | 50.09 | 409,947 | -0.66(-1.31%) |
May 25, 2018 | 50.75 | 50.75 | 50.75 | 0 | -0.29(-0.57%) | |
May 24, 2018 | 51.13 | 51.44 | 50.76 | 51.05 | 447,384 | -0.14(-0.27%) |
May 23, 2018 | 50.74 | 51.19 | 50.61 | 51.18 | 394,099 | +0.04(+0.08%) |
May 22, 2018 | 51.48 | 51.92 | 50.58 | 51.14 | 437,255 | -0.14(-0.27%) |
May 21, 2018 | 51.75 | 52.29 | 51.09 | 51.28 | 746,937 | +0.01(+0.02%) |
May 18, 2018 | 51.62 | 51.94 | 51.23 | 51.27 | 779,194 | -0.36(-0.70%) |
May 17, 2018 | 51.10 | 51.98 | 51.00 | 51.63 | 678,239 | +0.64(+1.26%) |
May 16, 2018 | 50.43 | 51.47 | 50.43 | 50.99 | 532,148 | +0.50(+0.98%) |
May 15, 2018 | 50.21 | 50.90 | 50.21 | 50.49 | 508,095 | -0.19(-0.38%) |
May 14, 2018 | 51.01 | 51.31 | 50.55 | 50.69 | 433,341 | -0.06(-0.12%) |
May 11, 2018 | 50.75 | 51.08 | 50.54 | 50.75 | 460,173 | +0.03(+0.06%) |
May 10, 2018 | 50.40 | 50.72 | 50.11 | 50.72 | 502,882 | +0.52(+1.03%) |
May 09, 2018 | 50.28 | 50.58 | 49.92 | 50.20 | 556,358 | +0.21(+0.43%) |
May 08, 2018 | 49.35 | 50.17 | 49.35 | 49.98 | 810,942 | +0.48(+0.96%) |
May 07, 2018 | 48.60 | 49.70 | 48.38 | 49.51 | 778,144 | +1.18(+2.44%) |
May 04, 2018 | 47.54 | 48.84 | 47.36 | 48.33 | 1,182,364 | +0.46(+0.96%) |
May 03, 2018 | 47.99 | 48.34 | 47.53 | 47.87 | 712,910 | -0.26(-0.55%) |
May 02, 2018 | 48.64 | 48.72 | 48.03 | 48.13 | 1,060,495 | -0.62(-1.28%) |