Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.24 | 53.26 | 52.24 | 53.04 | 9,930 | +0.93(+1.79%) |
Jul 30, 2018 | 52.06 | 52.24 | 51.60 | 52.11 | 13,444 | +0.11(+0.20%) |
Jul 27, 2018 | 53.02 | 53.02 | 51.80 | 52.00 | 14,102 | -0.83(-1.57%) |
Jul 26, 2018 | 52.80 | 53.00 | 52.80 | 52.83 | 8,891 | +0.08(+0.15%) |
Jul 25, 2018 | 52.39 | 53.02 | 51.81 | 52.75 | 22,259 | +0.34(+0.64%) |
Jul 24, 2018 | 52.33 | 52.45 | 52.06 | 52.41 | 5,294 | -0.20(-0.38%) |
Jul 23, 2018 | 52.68 | 52.73 | 52.44 | 52.61 | 9,334 | -0.17(-0.32%) |
Jul 20, 2018 | 52.96 | 52.99 | 52.50 | 52.78 | 20,048 | -0.27(-0.51%) |
Jul 19, 2018 | 52.40 | 53.32 | 52.40 | 53.05 | 14,083 | +0.63(+1.21%) |
Jul 18, 2018 | 52.56 | 52.61 | 52.23 | 52.42 | 43,887 | -0.21(-0.40%) |
Jul 17, 2018 | 53.27 | 53.35 | 52.61 | 52.63 | 21,026 | -0.69(-1.30%) |
Jul 16, 2018 | 53.31 | 53.34 | 52.99 | 53.32 | 16,600 | -0.09(-0.17%) |
Jul 13, 2018 | 54.01 | 54.01 | 53.41 | 53.41 | 26,259 | -0.29(-0.53%) |
Jul 12, 2018 | 53.78 | 53.92 | 53.68 | 53.70 | 9,559 | -0.08(-0.14%) |
Jul 11, 2018 | 53.67 | 54.00 | 53.67 | 53.78 | 11,211 | +0.09(+0.17%) |
Jul 10, 2018 | 53.68 | 53.85 | 53.49 | 53.68 | 13,559 | +0.17(+0.32%) |
Jul 09, 2018 | 54.17 | 54.17 | 53.31 | 53.52 | 9,728 | -0.66(-1.21%) |
Jul 06, 2018 | 54.07 | 54.22 | 53.99 | 54.17 | 8,374 | +0.26(+0.49%) |
Jul 05, 2018 | 53.46 | 53.91 | 53.22 | 53.91 | 19,516 | +0.57(+1.08%) |
Jul 03, 2018 | 53.34 | 53.34 | 53.34 | 0 | +0.50(+0.94%) | |
Jul 02, 2018 | 53.09 | 53.15 | 52.28 | 52.84 | 33,870 | -0.36(-0.68%) |
Jun 29, 2018 | 53.43 | 52.99 | 53.20 | 12,494 | +0.08(+0.14%) | |
Jun 28, 2018 | 52.39 | 53.16 | 52.39 | 53.13 | 10,926 | +0.66(+1.25%) |
Jun 27, 2018 | 52.83 | 52.91 | 52.45 | 52.47 | 6,220 | -0.24(-0.45%) |
Jun 26, 2018 | 52.53 | 52.93 | 52.53 | 52.71 | 22,313 | +0.14(+0.27%) |
Jun 25, 2018 | 52.36 | 52.65 | 52.23 | 52.57 | 15,215 | +0.18(+0.35%) |
Jun 22, 2018 | 52.06 | 52.46 | 52.06 | 52.38 | 7,688 | +0.35(+0.67%) |
Jun 21, 2018 | 51.67 | 52.06 | 51.67 | 52.03 | 19,459 | +0.28(+0.55%) |
Jun 20, 2018 | 51.15 | 51.75 | 51.05 | 51.75 | 9,216 | +0.71(+1.39%) |
Jun 19, 2018 | 50.72 | 51.37 | 50.72 | 51.04 | 8,249 | -0.02(-0.03%) |
Jun 18, 2018 | 51.01 | 51.30 | 50.73 | 51.05 | 13,042 | -0.21(-0.41%) |
Jun 15, 2018 | 51.72 | 51.28 | 51.26 | 17,349 | -0.02(-0.03%) | |
Jun 14, 2018 | 50.84 | 51.55 | 50.84 | 51.28 | 12,500 | +0.57(+1.12%) |
Jun 13, 2018 | 51.63 | 51.84 | 50.66 | 50.71 | 13,576 | -0.84(-1.62%) |
Jun 12, 2018 | 51.14 | 51.78 | 51.14 | 51.55 | 14,982 | +0.23(+0.44%) |
Jun 11, 2018 | 51.29 | 51.34 | 51.15 | 51.32 | 8,780 | -0.06(-0.12%) |
Jun 08, 2018 | 51.14 | 51.54 | 51.14 | 51.38 | 10,538 | +0.24(+0.47%) |
Jun 07, 2018 | 50.98 | 51.29 | 50.79 | 51.14 | 23,085 | +0.08(+0.17%) |
Jun 06, 2018 | 50.74 | 51.06 | 10,130 | -0.01(-0.02%) | ||
Jun 05, 2018 | 51.44 | 51.58 | 51.00 | 51.07 | 46,462 | -0.25(-0.48%) |
Jun 04, 2018 | 50.93 | 51.34 | 50.80 | 51.31 | 35,045 | +0.45(+0.89%) |
Jun 01, 2018 | 50.55 | 50.96 | 50.55 | 50.86 | 60,587 | +0.21(+0.41%) |
May 31, 2018 | 50.69 | 50.69 | 50.40 | 50.65 | 13,253 | -0.05(-0.10%) |
May 30, 2018 | 49.80 | 50.83 | 49.80 | 50.70 | 14,301 | +0.90(+1.81%) |
May 29, 2018 | 49.52 | 49.93 | 49.33 | 49.80 | 15,208 | +0.26(+0.52%) |
May 25, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.29(+0.59%) | |
May 24, 2018 | 49.40 | 49.46 | 49.03 | 49.25 | 8,516 | -0.18(-0.36%) |
May 23, 2018 | 48.73 | 49.51 | 48.73 | 49.42 | 18,532 | +0.74(+1.53%) |
May 22, 2018 | 48.56 | 48.76 | 48.43 | 48.68 | 8,434 | +0.06(+0.12%) |
May 21, 2018 | 48.17 | 48.75 | 47.94 | 48.62 | 18,374 | +0.57(+1.20%) |
May 18, 2018 | 48.00 | 48.29 | 47.95 | 48.04 | 33,801 | -0.11(-0.24%) |
May 17, 2018 | 48.50 | 48.59 | 48.06 | 48.16 | 17,507 | -0.39(-0.81%) |
May 16, 2018 | 48.89 | 48.91 | 48.49 | 48.55 | 24,694 | -0.23(-0.46%) |
May 15, 2018 | 49.47 | 49.47 | 48.76 | 48.78 | 31,254 | -0.95(-1.92%) |
May 14, 2018 | 50.26 | 50.26 | 49.54 | 49.73 | 20,234 | -0.45(-0.90%) |
May 11, 2018 | 50.62 | 50.62 | 50.15 | 50.18 | 23,724 | -0.21(-0.41%) |
May 10, 2018 | 50.24 | 50.46 | 50.21 | 50.39 | 36,305 | +0.34(+0.68%) |
May 09, 2018 | 49.57 | 50.05 | 49.57 | 50.05 | 35,496 | +0.36(+0.72%) |
May 08, 2018 | 49.71 | 49.74 | 49.50 | 49.69 | 12,748 | -0.18(-0.37%) |
May 07, 2018 | 49.65 | 49.87 | 49.45 | 49.87 | 19,117 | +0.48(+0.98%) |
May 04, 2018 | 49.10 | 49.53 | 49.08 | 49.39 | 12,314 | +0.45(+0.92%) |
May 03, 2018 | 48.69 | 49.25 | 48.69 | 48.94 | 14,808 | +0.07(+0.14%) |
May 02, 2018 | 48.96 | 49.00 | 48.40 | 48.87 | 10,092 | -0.19(-0.39%) |