Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.37 | 55.55 | 55.06 | 55.32 | 48,119 | +0.37(+0.67%) |
Jul 30, 2018 | 55.34 | 55.45 | 54.87 | 54.95 | 10,152 | -0.71(-1.28%) |
Jul 27, 2018 | 56.74 | 56.74 | 55.45 | 55.66 | 6,234 | -0.64(-1.13%) |
Jul 26, 2018 | 56.10 | 56.41 | 56.10 | 56.30 | 49,183 | -0.01(-0.02%) |
Jul 25, 2018 | 56.04 | 56.37 | 56.03 | 56.31 | 6,842 | +0.51(+0.91%) |
Jul 24, 2018 | 56.21 | 56.32 | 55.77 | 55.80 | 5,060 | -0.18(-0.32%) |
Jul 23, 2018 | 55.70 | 55.99 | 55.70 | 55.98 | 23,421 | +0.14(+0.25%) |
Jul 20, 2018 | 56.05 | 56.05 | 55.80 | 55.84 | 6,237 | -0.04(-0.06%) |
Jul 19, 2018 | 56.18 | 56.18 | 55.80 | 55.88 | 34,294 | -0.43(-0.77%) |
Jul 18, 2018 | 56.58 | 56.58 | 56.04 | 56.31 | 6,553 | +0.18(+0.32%) |
Jul 17, 2018 | 55.68 | 56.23 | 55.58 | 56.13 | 6,313 | +0.16(+0.28%) |
Jul 16, 2018 | 56.41 | 56.41 | 55.92 | 55.98 | 2,770 | -0.14(-0.25%) |
Jul 13, 2018 | 56.17 | 56.27 | 56.08 | 56.12 | 11,137 | -0.10(-0.18%) |
Jul 12, 2018 | 55.64 | 56.22 | 55.64 | 56.22 | 11,967 | +0.58(+1.04%) |
Jul 11, 2018 | 55.54 | 55.85 | 55.54 | 55.65 | 4,171 | -0.22(-0.39%) |
Jul 10, 2018 | 55.87 | 56.09 | 55.86 | 55.86 | 2,684 | -0.02(-0.04%) |
Jul 09, 2018 | 55.66 | 55.88 | 55.52 | 55.88 | 5,922 | +0.63(+1.13%) |
Jul 06, 2018 | 54.75 | 55.34 | 54.75 | 55.25 | 7,624 | +0.65(+1.18%) |
Jul 05, 2018 | 54.55 | 54.61 | 54.27 | 54.61 | 3,613 | +0.46(+0.86%) |
Jul 03, 2018 | 54.14 | 54.14 | 54.14 | 0 | -0.08(-0.15%) | |
Jul 02, 2018 | 53.79 | 54.25 | 53.79 | 54.23 | 21,769 | +0.15(+0.27%) |
Jun 29, 2018 | 54.10 | 54.54 | 53.89 | 54.08 | 16,223 | -0.04(-0.07%) |
Jun 28, 2018 | 53.94 | 54.17 | 53.43 | 54.12 | 9,490 | +0.05(+0.09%) |
Jun 27, 2018 | 54.78 | 54.82 | 53.81 | 54.07 | 6,320 | -0.53(-0.97%) |
Jun 26, 2018 | 54.25 | 54.64 | 54.25 | 54.60 | 3,448 | +0.29(+0.53%) |
Jun 25, 2018 | 55.17 | 55.17 | 53.98 | 54.31 | 7,656 | -1.32(-2.37%) |
Jun 22, 2018 | 55.85 | 55.85 | 55.56 | 55.63 | 7,924 | -0.03(-0.05%) |
Jun 21, 2018 | 56.26 | 56.26 | 55.62 | 55.66 | 2,996 | -0.59(-1.05%) |
Jun 20, 2018 | 56.25 | 56.42 | 56.14 | 56.25 | 22,412 | +0.46(+0.82%) |
Jun 19, 2018 | 56.14 | 55.27 | 55.79 | 13,713 | -0.36(-0.64%) | |
Jun 18, 2018 | 55.73 | 56.18 | 55.48 | 56.14 | 13,691 | +0.11(+0.20%) |
Jun 15, 2018 | 56.06 | 56.02 | 56.03 | 66,812 | +0.01(+0.02%) | |
Jun 14, 2018 | 56.03 | 56.11 | 55.94 | 56.02 | 23,178 | +0.27(+0.48%) |
Jun 13, 2018 | 56.02 | 56.02 | 55.69 | 55.76 | 10,239 | +0.08(+0.14%) |
Jun 12, 2018 | 55.53 | 55.72 | 55.45 | 55.68 | 19,462 | +0.28(+0.51%) |
Jun 11, 2018 | 55.51 | 55.51 | 55.33 | 55.40 | 11,597 | +0.13(+0.23%) |
Jun 08, 2018 | 55.08 | 55.27 | 54.86 | 55.27 | 3,063 | +0.21(+0.37%) |
Jun 07, 2018 | 55.20 | 55.39 | 54.73 | 55.06 | 11,342 | -0.14(-0.25%) |
Jun 06, 2018 | 55.21 | 55.20 | 10,046 | +0.64(+1.18%) | ||
Jun 05, 2018 | 54.90 | 54.90 | 54.42 | 54.56 | 12,510 | -0.04(-0.06%) |
Jun 04, 2018 | 54.81 | 54.81 | 54.25 | 54.59 | 10,829 | +0.24(+0.45%) |
Jun 01, 2018 | 54.14 | 54.35 | 54.06 | 54.35 | 11,310 | +0.53(+0.98%) |
May 31, 2018 | 54.07 | 54.12 | 53.70 | 53.82 | 7,263 | -0.27(-0.51%) |
May 30, 2018 | 53.86 | 54.19 | 53.74 | 54.10 | 8,821 | +0.64(+1.19%) |
May 29, 2018 | 53.83 | 53.95 | 53.24 | 53.46 | 15,023 | -0.59(-1.09%) |
May 25, 2018 | 54.05 | 54.05 | 54.05 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 53.73 | 54.13 | 53.73 | 54.05 | 5,721 | +0.02(+0.04%) |
May 23, 2018 | 53.66 | 54.03 | 53.56 | 54.03 | 7,079 | +0.13(+0.24%) |
May 22, 2018 | 54.09 | 54.18 | 53.90 | 53.90 | 3,061 | -0.02(-0.04%) |
May 21, 2018 | 54.13 | 54.13 | 53.67 | 53.92 | 15,989 | +0.32(+0.60%) |
May 18, 2018 | 53.53 | 53.76 | 53.53 | 53.60 | 5,461 | +0.16(+0.30%) |
May 17, 2018 | 53.42 | 53.76 | 53.34 | 53.44 | 12,713 | -0.02(-0.03%) |
May 16, 2018 | 52.88 | 53.75 | 52.88 | 53.46 | 28,587 | +0.30(+0.57%) |
May 15, 2018 | 53.27 | 53.36 | 53.06 | 53.15 | 11,277 | -0.39(-0.72%) |
May 14, 2018 | 54.53 | 54.53 | 53.49 | 53.54 | 20,681 | +0.28(+0.53%) |
May 11, 2018 | 53.31 | 53.41 | 53.22 | 53.26 | 7,678 | -0.12(-0.22%) |
May 10, 2018 | 53.05 | 53.45 | 53.05 | 53.37 | 20,590 | +0.46(+0.87%) |
May 09, 2018 | 52.54 | 52.96 | 52.52 | 52.91 | 17,351 | +0.56(+1.06%) |
May 08, 2018 | 52.26 | 52.36 | 52.20 | 52.36 | 2,355 | -0.10(-0.19%) |
May 07, 2018 | 52.10 | 52.55 | 52.10 | 52.45 | 5,329 | +0.55(+1.05%) |
May 04, 2018 | 51.55 | 52.00 | 51.55 | 51.91 | 19,705 | +0.70(+1.37%) |
May 03, 2018 | 51.12 | 51.34 | 50.46 | 51.20 | 15,429 | -0.26(-0.51%) |
May 02, 2018 | 51.68 | 51.79 | 51.34 | 51.47 | 4,118 | -0.10(-0.19%) |