Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.47 | 52.01 | 50.08 | 51.71 | 11,098,315 | +1.36(+2.71%) |
Jul 30, 2018 | 52.32 | 52.48 | 49.98 | 50.35 | 16,024,480 | -2.68(-5.05%) |
Jul 27, 2018 | 56.75 | 56.82 | 52.24 | 53.03 | 15,699,864 | -3.46(-6.12%) |
Jul 26, 2018 | 56.50 | 57.46 | 56.48 | 56.48 | 1,520,333 | +0.22(+0.38%) |
Jul 25, 2018 | 55.77 | 56.29 | 55.48 | 56.27 | 2,367,534 | +0.64(+1.15%) |
Jul 24, 2018 | 56.31 | 56.39 | 55.27 | 55.63 | 2,162,633 | -0.21(-0.37%) |
Jul 23, 2018 | 56.21 | 56.31 | 55.77 | 55.84 | 1,280,205 | -0.35(-0.63%) |
Jul 20, 2018 | 56.30 | 56.33 | 55.56 | 56.19 | 2,356,655 | -0.21(-0.37%) |
Jul 19, 2018 | 57.15 | 57.31 | 56.38 | 56.40 | 1,676,202 | -0.77(-1.34%) |
Jul 18, 2018 | 56.96 | 57.48 | 56.83 | 57.16 | 2,141,939 | +0.20(+0.34%) |
Jul 17, 2018 | 57.34 | 57.74 | 56.58 | 56.96 | 1,885,593 | -0.80(-1.38%) |
Jul 16, 2018 | 57.94 | 58.00 | 57.36 | 57.76 | 2,553,689 | -0.18(-0.31%) |
Jul 13, 2018 | 57.83 | 57.99 | 57.52 | 57.94 | 1,165,046 | -0.11(-0.19%) |
Jul 12, 2018 | 58.37 | 58.43 | 57.94 | 58.04 | 1,750,374 | -0.18(-0.30%) |
Jul 11, 2018 | 58.51 | 58.22 | 4,515,862 | +0.55(+0.95%) | ||
Jul 10, 2018 | 57.51 | 57.87 | 56.85 | 57.67 | 2,499,797 | +0.36(+0.63%) |
Jul 09, 2018 | 57.14 | 57.35 | 56.30 | 57.31 | 2,481,740 | +0.22(+0.38%) |
Jul 06, 2018 | 56.02 | 57.19 | 55.96 | 57.09 | 2,690,985 | +1.23(+2.20%) |
Jul 05, 2018 | 54.96 | 55.92 | 54.84 | 55.87 | 2,057,398 | +1.24(+2.26%) |
Jul 03, 2018 | 54.63 | 54.63 | 54.63 | 0 | -0.33(-0.61%) | |
Jul 02, 2018 | 54.95 | 55.27 | 54.49 | 54.96 | 1,799,471 | -0.24(-0.43%) |
Jun 29, 2018 | 55.71 | 54.79 | 55.20 | 2,480,495 | +0.09(+0.16%) | |
Jun 28, 2018 | 54.98 | 55.24 | 54.11 | 55.11 | 2,280,434 | +0.41(+0.75%) |
Jun 27, 2018 | 55.12 | 55.56 | 54.63 | 54.70 | 2,536,547 | -0.15(-0.27%) |
Jun 26, 2018 | 55.09 | 55.24 | 54.38 | 54.84 | 2,457,640 | -0.37(-0.68%) |
Jun 25, 2018 | 55.60 | 55.93 | 54.60 | 55.22 | 3,313,972 | -0.45(-0.81%) |
Jun 22, 2018 | 55.75 | 55.90 | 55.34 | 55.67 | 6,028,938 | +0.29(+0.53%) |
Jun 21, 2018 | 56.82 | 57.11 | 55.22 | 55.37 | 3,706,515 | -1.77(-3.09%) |
Jun 20, 2018 | 55.96 | 57.44 | 55.96 | 57.14 | 4,148,625 | +1.71(+3.08%) |
Jun 19, 2018 | 54.70 | 55.71 | 54.54 | 55.43 | 3,544,915 | +0.15(+0.27%) |
Jun 18, 2018 | 54.98 | 55.91 | 54.92 | 55.29 | 4,097,348 | +0.20(+0.36%) |
Jun 15, 2018 | 55.33 | 54.12 | 55.09 | 4,767,390 | +0.97(+1.80%) | |
Jun 14, 2018 | 53.60 | 54.33 | 53.59 | 54.12 | 3,003,418 | +0.84(+1.58%) |
Jun 13, 2018 | 53.12 | 54.01 | 52.58 | 53.27 | 7,094,764 | +1.85(+3.59%) |
Jun 12, 2018 | 51.27 | 51.50 | 51.01 | 51.43 | 2,020,717 | +0.38(+0.75%) |
Jun 11, 2018 | 50.14 | 51.40 | 50.12 | 51.04 | 4,641,023 | +0.84(+1.68%) |
Jun 08, 2018 | 50.07 | 50.49 | 50.01 | 50.20 | 2,021,833 | +0.12(+0.24%) |
Jun 07, 2018 | 49.83 | 50.66 | 49.63 | 50.08 | 4,540,487 | +0.54(+1.09%) |
Jun 06, 2018 | 49.70 | 49.54 | 4,465,998 | +0.40(+0.82%) | ||
Jun 05, 2018 | 49.21 | 49.34 | 48.80 | 49.14 | 2,293,269 | +0.12(+0.24%) |
Jun 04, 2018 | 49.01 | 49.09 | 48.87 | 49.02 | 2,498,596 | +0.13(+0.26%) |
Jun 01, 2018 | 49.41 | 49.46 | 48.79 | 48.90 | 2,154,833 | -0.38(-0.77%) |
May 31, 2018 | 49.89 | 49.99 | 48.78 | 49.28 | 5,326,955 | -0.84(-1.68%) |
May 30, 2018 | 49.56 | 50.39 | 49.21 | 50.12 | 3,678,290 | +0.94(+1.91%) |
May 29, 2018 | 49.58 | 49.87 | 48.97 | 49.18 | 3,093,635 | -0.68(-1.37%) |
May 25, 2018 | 49.87 | 49.87 | 49.87 | 0 | +0.36(+0.73%) | |
May 24, 2018 | 49.62 | 49.79 | 49.16 | 49.50 | 2,571,160 | +0.09(+0.18%) |
May 23, 2018 | 50.08 | 50.31 | 49.28 | 49.41 | 3,800,673 | -0.99(-1.96%) |
May 22, 2018 | 50.90 | 51.15 | 50.37 | 50.40 | 2,024,274 | -0.47(-0.92%) |
May 21, 2018 | 51.22 | 51.44 | 50.71 | 50.87 | 3,642,748 | +0.24(+0.48%) |
May 18, 2018 | 50.50 | 51.51 | 50.24 | 50.63 | 5,473,646 | +0.14(+0.27%) |
May 17, 2018 | 51.95 | 52.73 | 48.87 | 50.49 | 12,253,138 | -2.17(-4.12%) |
May 16, 2018 | 53.34 | 53.45 | 52.25 | 52.66 | 4,089,443 | -0.58(-1.08%) |
May 15, 2018 | 53.19 | 54.30 | 52.80 | 53.24 | 6,257,934 | +0.75(+1.44%) |
May 14, 2018 | 51.95 | 54.27 | 51.43 | 52.49 | 9,498,590 | +1.11(+2.15%) |
May 11, 2018 | 51.21 | 51.45 | 50.81 | 51.38 | 2,544,674 | +0.20(+0.38%) |
May 10, 2018 | 50.56 | 51.25 | 50.24 | 51.19 | 1,803,985 | +0.86(+1.71%) |
May 09, 2018 | 50.18 | 50.79 | 49.88 | 50.32 | 1,692,469 | +0.17(+0.33%) |
May 08, 2018 | 51.28 | 51.59 | 49.78 | 50.16 | 2,917,573 | -1.13(-2.19%) |
May 07, 2018 | 51.82 | 51.87 | 50.42 | 51.28 | 4,889,291 | -0.73(-1.41%) |
May 04, 2018 | 48.92 | 52.12 | 48.31 | 52.02 | 8,966,898 | +4.33(+9.09%) |
May 03, 2018 | 47.87 | 48.06 | 46.51 | 47.68 | 4,043,355 | -0.24(-0.51%) |
May 02, 2018 | 48.45 | 48.97 | 47.80 | 47.93 | 2,483,417 | -0.61(-1.25%) |