Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.62 | 55.50 | 53.51 | 54.02 | 1,683,077 | +1.68(+3.21%) |
Jul 30, 2018 | 53.23 | 53.23 | 52.18 | 52.34 | 1,068,448 | -1.06(-1.99%) |
Jul 27, 2018 | 53.72 | 53.84 | 53.29 | 53.40 | 656,600 | -0.26(-0.48%) |
Jul 26, 2018 | 53.58 | 53.82 | 53.49 | 53.66 | 506,538 | +0.00(+0.00%) |
Jul 25, 2018 | 53.29 | 53.74 | 53.11 | 53.66 | 685,893 | +0.99(+1.88%) |
Jul 24, 2018 | 52.79 | 53.09 | 52.45 | 52.67 | 918,777 | -0.48(-0.90%) |
Jul 23, 2018 | 53.40 | 53.02 | 53.15 | 458,502 | +0.20(+0.38%) | |
Jul 20, 2018 | 52.79 | 53.38 | 52.65 | 52.95 | 951,802 | +0.32(+0.61%) |
Jul 19, 2018 | 52.73 | 52.88 | 52.50 | 52.63 | 590,373 | -0.44(-0.83%) |
Jul 18, 2018 | 53.18 | 53.18 | 52.76 | 53.07 | 630,337 | -0.56(-1.04%) |
Jul 17, 2018 | 53.28 | 54.02 | 53.26 | 53.63 | 804,114 | +0.36(+0.68%) |
Jul 16, 2018 | 53.35 | 53.49 | 53.20 | 53.27 | 446,865 | -0.04(-0.08%) |
Jul 13, 2018 | 53.48 | 52.96 | 53.31 | 869,981 | +1.10(+2.11%) | |
Jul 12, 2018 | 52.03 | 52.40 | 51.99 | 52.21 | 1,011,440 | +0.25(+0.48%) |
Jul 11, 2018 | 51.67 | 52.25 | 51.63 | 51.96 | 1,036,080 | +0.28(+0.54%) |
Jul 10, 2018 | 51.28 | 51.77 | 51.27 | 51.68 | 489,625 | +0.07(+0.14%) |
Jul 09, 2018 | 51.42 | 51.64 | 51.08 | 51.61 | 852,177 | +2.03(+4.09%) |
Jul 06, 2018 | 49.25 | 49.59 | 49.18 | 49.58 | 450,142 | +0.52(+1.06%) |
Jul 05, 2018 | 48.71 | 49.35 | 48.51 | 49.06 | 1,709,572 | -1.91(-3.75%) |
Jul 03, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 50.40 | 50.96 | 50.28 | 50.94 | 480,038 | -0.32(-0.62%) |
Jun 29, 2018 | 51.37 | 51.61 | 51.20 | 51.26 | 1,047,483 | -0.44(-0.85%) |
Jun 28, 2018 | 51.43 | 51.84 | 51.20 | 51.70 | 1,284,491 | +1.41(+2.80%) |
Jun 27, 2018 | 50.56 | 51.45 | 50.29 | 50.29 | 1,298,430 | +0.29(+0.58%) |
Jun 26, 2018 | 49.96 | 50.32 | 49.70 | 50.00 | 637,899 | +0.47(+0.95%) |
Jun 25, 2018 | 49.97 | 50.00 | 49.22 | 49.53 | 646,488 | -0.84(-1.67%) |
Jun 22, 2018 | 49.90 | 50.68 | 49.80 | 50.37 | 1,175,621 | +1.15(+2.34%) |
Jun 21, 2018 | 49.60 | 49.67 | 48.89 | 49.22 | 761,413 | -0.34(-0.69%) |
Jun 20, 2018 | 48.98 | 49.90 | 48.77 | 49.56 | 1,280,960 | +1.32(+2.74%) |
Jun 19, 2018 | 48.01 | 48.26 | 47.54 | 48.24 | 712,080 | -0.13(-0.27%) |
Jun 18, 2018 | 48.50 | 48.50 | 48.02 | 48.37 | 777,907 | -0.75(-1.53%) |
Jun 15, 2018 | 49.25 | 49.13 | 49.12 | 519,951 | -0.01(-0.02%) | |
Jun 14, 2018 | 49.40 | 49.44 | 49.12 | 49.13 | 731,288 | -0.69(-1.38%) |
Jun 13, 2018 | 49.82 | 50.17 | 49.53 | 49.82 | 835,307 | -0.03(-0.06%) |
Jun 12, 2018 | 49.76 | 50.15 | 49.68 | 49.85 | 528,871 | -0.65(-1.29%) |
Jun 11, 2018 | 50.24 | 50.66 | 50.19 | 50.50 | 597,032 | +0.54(+1.08%) |
Jun 08, 2018 | 49.65 | 50.00 | 49.42 | 49.96 | 582,467 | +0.08(+0.16%) |
Jun 07, 2018 | 50.04 | 50.14 | 49.71 | 49.88 | 688,795 | -0.30(-0.60%) |
Jun 06, 2018 | 49.92 | 50.18 | 2,583,989 | +0.87(+1.76%) | ||
Jun 05, 2018 | 49.18 | 49.39 | 48.92 | 49.31 | 994,373 | +0.23(+0.47%) |
Jun 04, 2018 | 48.36 | 49.15 | 48.31 | 49.08 | 1,359,135 | +1.41(+2.96%) |
Jun 01, 2018 | 47.35 | 47.78 | 47.35 | 47.67 | 439,522 | +0.58(+1.23%) |
May 31, 2018 | 47.25 | 47.30 | 46.86 | 47.09 | 709,118 | -0.12(-0.25%) |
May 30, 2018 | 47.06 | 47.29 | 47.02 | 47.21 | 747,360 | +0.61(+1.31%) |
May 29, 2018 | 46.88 | 46.95 | 46.32 | 46.60 | 1,129,521 | +0.20(+0.43%) |
May 25, 2018 | 46.40 | 46.40 | 46.40 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 46.65 | 46.65 | 46.11 | 46.46 | 806,230 | -0.01(-0.02%) |
May 23, 2018 | 46.46 | 46.47 | 46.00 | 46.47 | 1,069,930 | -0.59(-1.25%) |
May 22, 2018 | 47.89 | 47.89 | 47.02 | 47.06 | 1,047,508 | -1.33(-2.75%) |
May 21, 2018 | 48.65 | 48.68 | 48.29 | 48.39 | 624,056 | -0.21(-0.43%) |
May 18, 2018 | 48.58 | 48.74 | 48.25 | 48.60 | 655,127 | -0.20(-0.41%) |
May 17, 2018 | 48.78 | 48.98 | 48.54 | 48.80 | 1,145,039 | +0.98(+2.05%) |
May 16, 2018 | 47.83 | 47.97 | 47.61 | 47.82 | 626,591 | +0.31(+0.65%) |
May 15, 2018 | 47.90 | 47.90 | 47.20 | 47.51 | 908,402 | -0.83(-1.72%) |
May 14, 2018 | 48.20 | 48.43 | 48.03 | 48.34 | 842,423 | +0.26(+0.54%) |
May 11, 2018 | 47.22 | 48.21 | 47.20 | 48.08 | 1,648,106 | +1.20(+2.56%) |
May 10, 2018 | 46.60 | 47.00 | 46.53 | 46.88 | 837,950 | -0.43(-0.91%) |
May 09, 2018 | 47.22 | 47.66 | 47.10 | 47.31 | 1,107,281 | -0.08(-0.17%) |
May 08, 2018 | 47.40 | 47.50 | 47.22 | 47.39 | 918,533 | -0.05(-0.11%) |
May 07, 2018 | 47.42 | 47.72 | 47.20 | 47.44 | 1,213,903 | -0.13(-0.27%) |
May 04, 2018 | 46.76 | 47.67 | 46.65 | 47.57 | 1,041,528 | +0.47(+1.00%) |
May 03, 2018 | 46.70 | 47.19 | 46.47 | 47.10 | 1,467,680 | +0.44(+0.94%) |
May 02, 2018 | 46.46 | 46.78 | 46.27 | 46.66 | 1,370,910 | +0.31(+0.67%) |