Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.24 | 53.62 | 53.19 | 53.60 | 32,275 | +0.46(+0.86%) |
Jul 30, 2018 | 53.46 | 53.46 | 53.06 | 53.15 | 36,144 | -0.30(-0.57%) |
Jul 27, 2018 | 54.12 | 54.12 | 53.29 | 53.45 | 36,711 | -0.50(-0.93%) |
Jul 26, 2018 | 53.85 | 54.15 | 53.85 | 53.95 | 25,406 | +0.05(+0.10%) |
Jul 25, 2018 | 53.36 | 53.92 | 53.26 | 53.90 | 37,927 | +0.67(+1.26%) |
Jul 24, 2018 | 53.32 | 53.52 | 53.13 | 53.23 | 25,174 | +0.08(+0.16%) |
Jul 23, 2018 | 52.95 | 53.18 | 52.95 | 53.15 | 26,162 | -0.01(-0.02%) |
Jul 20, 2018 | 53.19 | 53.30 | 53.10 | 53.16 | 18,190 | -0.16(-0.31%) |
Jul 19, 2018 | 53.18 | 53.40 | 53.15 | 53.32 | 83,644 | -0.03(-0.05%) |
Jul 18, 2018 | 53.24 | 53.37 | 53.22 | 53.35 | 31,506 | -0.05(-0.10%) |
Jul 17, 2018 | 53.06 | 53.40 | 52.89 | 53.40 | 27,129 | +0.35(+0.66%) |
Jul 16, 2018 | 53.30 | 53.30 | 53.01 | 53.05 | 20,710 | -0.21(-0.40%) |
Jul 13, 2018 | 53.22 | 53.37 | 53.12 | 53.26 | 16,943 | +0.15(+0.28%) |
Jul 12, 2018 | 52.85 | 53.16 | 52.85 | 53.11 | 23,905 | +0.45(+0.86%) |
Jul 11, 2018 | 52.83 | 52.89 | 52.66 | 52.66 | 24,229 | -0.45(-0.85%) |
Jul 10, 2018 | 52.99 | 53.15 | 52.99 | 53.11 | 29,086 | +0.22(+0.41%) |
Jul 09, 2018 | 52.73 | 52.89 | 52.68 | 52.89 | 41,650 | +0.29(+0.56%) |
Jul 06, 2018 | 52.29 | 52.60 | 52.13 | 52.60 | 17,032 | +0.47(+0.90%) |
Jul 05, 2018 | 51.96 | 52.14 | 51.75 | 52.13 | 81,320 | +0.44(+0.86%) |
Jul 03, 2018 | 51.68 | 51.68 | 51.68 | 0 | -0.23(-0.45%) | |
Jul 02, 2018 | 51.69 | 51.92 | 51.49 | 51.92 | 35,188 | -0.01(-0.02%) |
Jun 29, 2018 | 51.95 | 52.31 | 51.93 | 51.93 | 26,314 | +0.27(+0.53%) |
Jun 28, 2018 | 51.42 | 51.78 | 51.25 | 51.66 | 34,786 | +0.20(+0.39%) |
Jun 27, 2018 | 51.84 | 52.22 | 51.44 | 51.46 | 69,457 | -0.30(-0.59%) |
Jun 26, 2018 | 51.95 | 52.02 | 51.71 | 51.76 | 50,385 | +0.01(+0.02%) |
Jun 25, 2018 | 52.30 | 52.30 | 51.42 | 51.75 | 90,368 | -0.51(-0.98%) |
Jun 22, 2018 | 52.39 | 52.41 | 52.24 | 52.26 | 62,602 | +0.01(+0.02%) |
Jun 21, 2018 | 52.65 | 52.77 | 52.16 | 52.25 | 24,702 | -0.36(-0.69%) |
Jun 20, 2018 | 52.88 | 52.88 | 52.59 | 52.62 | 23,801 | +0.05(+0.10%) |
Jun 19, 2018 | 52.38 | 52.64 | 52.33 | 52.56 | 25,077 | -0.38(-0.72%) |
Jun 18, 2018 | 52.66 | 52.96 | 52.58 | 52.95 | 29,734 | -0.03(-0.06%) |
Jun 15, 2018 | 53.02 | 52.64 | 52.98 | 32,712 | -0.02(-0.03%) | |
Jun 14, 2018 | 52.97 | 53.09 | 52.90 | 52.99 | 27,700 | +0.03(+0.06%) |
Jun 13, 2018 | 53.13 | 53.17 | 52.94 | 52.96 | 31,327 | -0.13(-0.25%) |
Jun 12, 2018 | 53.02 | 53.17 | 53.02 | 53.09 | 19,542 | +0.06(+0.12%) |
Jun 11, 2018 | 52.89 | 53.15 | 52.89 | 53.03 | 38,372 | +0.21(+0.40%) |
Jun 08, 2018 | 52.58 | 52.82 | 52.58 | 52.82 | 18,243 | +0.18(+0.35%) |
Jun 07, 2018 | 52.76 | 52.99 | 52.51 | 52.63 | 41,043 | -0.07(-0.13%) |
Jun 06, 2018 | 52.70 | 52.70 | 88,653 | +0.46(+0.89%) | ||
Jun 05, 2018 | 52.23 | 52.30 | 52.11 | 52.24 | 28,649 | +0.07(+0.13%) |
Jun 04, 2018 | 52.33 | 52.33 | 52.11 | 52.17 | 56,204 | +0.17(+0.33%) |
Jun 01, 2018 | 51.59 | 52.00 | 51.59 | 52.00 | 31,322 | +0.61(+1.20%) |
May 31, 2018 | 51.69 | 51.69 | 51.23 | 51.38 | 23,692 | -0.40(-0.78%) |
May 30, 2018 | 51.31 | 51.88 | 51.31 | 51.79 | 71,541 | +0.64(+1.25%) |
May 29, 2018 | 51.49 | 51.53 | 50.88 | 51.15 | 34,681 | -0.59(-1.13%) |
May 25, 2018 | 51.73 | 51.73 | 51.73 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 51.71 | 51.90 | 51.50 | 51.80 | 29,042 | -0.16(-0.30%) |
May 23, 2018 | 51.55 | 51.96 | 51.52 | 51.96 | 38,174 | +0.33(+0.63%) |
May 22, 2018 | 52.09 | 52.09 | 51.63 | 51.63 | 28,329 | -0.22(-0.42%) |
May 21, 2018 | 51.96 | 52.05 | 51.80 | 51.85 | 28,475 | +0.30(+0.58%) |
May 18, 2018 | 51.64 | 51.64 | 51.45 | 51.55 | 21,689 | -0.10(-0.20%) |
May 17, 2018 | 51.59 | 51.87 | 51.59 | 51.66 | 15,132 | +0.02(+0.04%) |
May 16, 2018 | 51.53 | 51.79 | 51.53 | 51.63 | 34,214 | +0.09(+0.18%) |
May 15, 2018 | 51.92 | 51.92 | 51.37 | 51.54 | 50,688 | -0.45(-0.87%) |
May 14, 2018 | 52.12 | 52.25 | 51.94 | 51.99 | 46,092 | +0.00(+0.00%) |
May 11, 2018 | 52.16 | 52.16 | 51.87 | 51.99 | 24,717 | +0.01(+0.01%) |
May 10, 2018 | 51.76 | 52.07 | 51.62 | 51.99 | 26,055 | +0.48(+0.93%) |
May 09, 2018 | 51.35 | 51.67 | 51.11 | 51.51 | 44,559 | +0.43(+0.84%) |
May 08, 2018 | 51.07 | 51.23 | 50.86 | 51.08 | 28,881 | -0.14(-0.28%) |
May 07, 2018 | 51.14 | 51.38 | 51.11 | 51.22 | 32,117 | +0.18(+0.35%) |
May 04, 2018 | 50.26 | 51.19 | 50.18 | 51.04 | 29,180 | +0.73(+1.46%) |
May 03, 2018 | 50.35 | 50.49 | 49.66 | 50.31 | 51,275 | -0.21(-0.42%) |
May 02, 2018 | 51.05 | 51.05 | 50.52 | 50.52 | 21,783 | -0.26(-0.51%) |