Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.19 | 53.28 | 52.91 | 53.00 | 887,717 | +0.10(+0.19%) |
Jul 30, 2018 | 53.06 | 53.11 | 52.83 | 52.89 | 882,388 | +0.22(+0.42%) |
Jul 27, 2018 | 52.66 | 52.89 | 52.64 | 52.67 | 844,410 | +0.20(+0.39%) |
Jul 26, 2018 | 52.77 | 52.42 | 52.47 | 986,574 | -0.56(-1.06%) | |
Jul 25, 2018 | 52.83 | 53.04 | 52.53 | 53.03 | 1,137,162 | +0.38(+0.72%) |
Jul 24, 2018 | 52.60 | 52.81 | 52.55 | 52.65 | 972,473 | -0.13(-0.24%) |
Jul 23, 2018 | 53.34 | 53.41 | 52.56 | 52.78 | 1,752,234 | -0.68(-1.28%) |
Jul 20, 2018 | 53.42 | 53.57 | 53.30 | 53.47 | 1,868,331 | +1.03(+1.97%) |
Jul 19, 2018 | 52.17 | 52.58 | 52.12 | 52.43 | 1,537,657 | +1.28(+2.51%) |
Jul 18, 2018 | 51.48 | 51.49 | 51.10 | 51.15 | 1,134,558 | -0.07(-0.14%) |
Jul 17, 2018 | 51.18 | 51.40 | 51.14 | 51.22 | 923,696 | -0.48(-0.93%) |
Jul 16, 2018 | 51.84 | 51.91 | 51.62 | 51.70 | 1,024,396 | -0.06(-0.11%) |
Jul 13, 2018 | 51.57 | 51.77 | 51.45 | 51.76 | 991,205 | +0.41(+0.79%) |
Jul 12, 2018 | 51.24 | 51.55 | 51.22 | 51.35 | 1,012,110 | +0.30(+0.58%) |
Jul 11, 2018 | 51.60 | 51.68 | 51.04 | 51.06 | 1,435,466 | -0.90(-1.74%) |
Jul 10, 2018 | 51.65 | 51.98 | 51.52 | 51.96 | 881,049 | +0.22(+0.43%) |
Jul 09, 2018 | 52.03 | 52.03 | 51.63 | 51.74 | 1,283,452 | +0.02(+0.04%) |
Jul 06, 2018 | 51.96 | 52.00 | 51.65 | 51.72 | 1,024,804 | -0.11(-0.21%) |
Jul 05, 2018 | 51.81 | 51.86 | 51.52 | 51.83 | 1,275,499 | +0.40(+0.77%) |
Jul 03, 2018 | 51.44 | 51.44 | 51.44 | 0 | +0.65(+1.29%) | |
Jul 02, 2018 | 50.93 | 51.13 | 50.55 | 50.78 | 1,218,727 | -0.61(-1.18%) |
Jun 29, 2018 | 51.60 | 51.60 | 51.34 | 51.39 | 1,032,887 | +0.72(+1.42%) |
Jun 28, 2018 | 50.63 | 50.76 | 50.53 | 50.67 | 1,300,074 | +0.16(+0.31%) |
Jun 27, 2018 | 51.02 | 51.19 | 50.48 | 50.51 | 1,532,441 | -0.28(-0.54%) |
Jun 26, 2018 | 50.96 | 50.99 | 50.74 | 50.79 | 904,893 | -0.17(-0.33%) |
Jun 25, 2018 | 51.18 | 51.21 | 50.74 | 50.96 | 1,100,251 | -0.14(-0.27%) |
Jun 22, 2018 | 50.84 | 51.22 | 50.69 | 51.10 | 1,680,668 | +0.90(+1.80%) |
Jun 21, 2018 | 50.34 | 50.48 | 50.07 | 50.19 | 1,149,280 | +0.04(+0.07%) |
Jun 20, 2018 | 50.35 | 50.35 | 49.96 | 50.15 | 921,211 | +0.39(+0.78%) |
Jun 19, 2018 | 49.59 | 49.86 | 49.56 | 49.77 | 889,398 | -0.06(-0.13%) |
Jun 18, 2018 | 49.98 | 50.05 | 49.67 | 49.83 | 977,252 | -0.67(-1.33%) |
Jun 15, 2018 | 49.84 | 50.26 | 50.51 | 1,568,584 | +0.66(+1.33%) | |
Jun 14, 2018 | 50.02 | 50.18 | 49.69 | 49.84 | 2,471,421 | -1.46(-2.84%) |
Jun 13, 2018 | 51.58 | 51.58 | 51.04 | 51.30 | 1,142,986 | -0.42(-0.82%) |
Jun 12, 2018 | 51.77 | 51.91 | 51.65 | 51.72 | 1,010,278 | +0.06(+0.11%) |
Jun 11, 2018 | 51.41 | 51.85 | 51.35 | 51.67 | 1,222,957 | +0.03(+0.05%) |
Jun 08, 2018 | 51.15 | 51.66 | 51.12 | 51.64 | 1,325,666 | +0.56(+1.10%) |
Jun 07, 2018 | 51.07 | 51.43 | 50.96 | 51.08 | 1,582,875 | -0.26(-0.50%) |
Jun 06, 2018 | 50.85 | 51.34 | 1,258,231 | -0.42(-0.80%) | ||
Jun 05, 2018 | 51.82 | 51.97 | 51.68 | 51.75 | 1,116,128 | -0.05(-0.09%) |
Jun 04, 2018 | 51.83 | 52.01 | 51.62 | 51.80 | 2,018,108 | +0.22(+0.43%) |
Jun 01, 2018 | 51.61 | 51.71 | 51.26 | 51.58 | 3,414,889 | +0.14(+0.27%) |
May 31, 2018 | 51.92 | 51.97 | 51.29 | 51.44 | 1,896,304 | -0.82(-1.57%) |
May 30, 2018 | 51.81 | 52.32 | 51.52 | 52.26 | 1,157,538 | +0.99(+1.92%) |
May 29, 2018 | 51.57 | 51.70 | 51.15 | 51.27 | 1,290,876 | -0.55(-1.07%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.07(-0.14%) | |
May 24, 2018 | 52.06 | 52.16 | 51.78 | 51.90 | 1,119,189 | -0.22(-0.42%) |
May 23, 2018 | 51.99 | 52.14 | 51.77 | 52.12 | 1,553,195 | -0.12(-0.23%) |
May 22, 2018 | 52.30 | 52.57 | 52.20 | 52.24 | 825,415 | +0.08(+0.16%) |
May 21, 2018 | 52.20 | 52.28 | 52.11 | 52.16 | 1,448,734 | +0.18(+0.36%) |
May 18, 2018 | 51.98 | 52.07 | 51.75 | 51.97 | 1,745,044 | +0.49(+0.95%) |
May 17, 2018 | 51.62 | 51.62 | 51.34 | 51.48 | 1,079,276 | -0.01(-0.02%) |
May 16, 2018 | 51.22 | 51.66 | 51.17 | 51.49 | 1,106,652 | -0.30(-0.57%) |
May 15, 2018 | 51.65 | 51.95 | 51.48 | 51.79 | 992,649 | -0.57(-1.09%) |
May 14, 2018 | 52.88 | 52.88 | 52.33 | 52.36 | 886,615 | +0.06(+0.12%) |
May 11, 2018 | 52.37 | 52.54 | 52.23 | 52.29 | 890,688 | -0.01(-0.02%) |
May 10, 2018 | 52.31 | 52.39 | 52.04 | 52.30 | 881,638 | +0.36(+0.69%) |
May 09, 2018 | 51.63 | 52.00 | 51.59 | 51.94 | 975,299 | +0.56(+1.09%) |
May 08, 2018 | 51.44 | 51.49 | 51.22 | 51.38 | 1,258,862 | +0.56(+1.11%) |
May 07, 2018 | 50.96 | 51.02 | 50.72 | 50.82 | 864,576 | -0.05(-0.09%) |
May 04, 2018 | 50.36 | 50.86 | 50.32 | 50.86 | 1,911,378 | +0.40(+0.79%) |
May 03, 2018 | 50.42 | 50.74 | 50.31 | 50.47 | 1,444,392 | +0.40(+0.79%) |
May 02, 2018 | 50.94 | 50.99 | 50.01 | 50.07 | 1,556,202 | -1.59(-3.08%) |