Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.37 | 49.45 | 49.18 | 49.23 | 91,031 | -0.01(-0.03%) |
Jul 30, 2018 | 49.40 | 49.43 | 49.24 | 49.24 | 9,368 | -0.02(-0.04%) |
Jul 27, 2018 | 49.39 | 49.48 | 49.17 | 49.27 | 4,195 | +0.12(+0.24%) |
Jul 26, 2018 | 49.17 | 49.27 | 49.15 | 49.15 | 6,504 | -0.28(-0.57%) |
Jul 25, 2018 | 49.00 | 49.43 | 48.85 | 49.43 | 11,920 | +0.43(+0.88%) |
Jul 24, 2018 | 49.01 | 49.26 | 48.97 | 49.00 | 198,514 | +0.35(+0.72%) |
Jul 23, 2018 | 48.70 | 48.70 | 48.64 | 48.65 | 11,551 | -0.07(-0.14%) |
Jul 20, 2018 | 48.71 | 48.76 | 48.67 | 48.72 | 6,162 | +0.25(+0.51%) |
Jul 19, 2018 | 48.35 | 48.51 | 48.29 | 48.47 | 10,592 | -0.13(-0.26%) |
Jul 18, 2018 | 48.54 | 48.65 | 48.49 | 48.60 | 2,317 | +0.02(+0.04%) |
Jul 17, 2018 | 48.42 | 48.67 | 48.42 | 48.58 | 9,721 | +0.04(+0.09%) |
Jul 16, 2018 | 48.60 | 48.60 | 48.45 | 48.54 | 1,723 | +0.02(+0.04%) |
Jul 13, 2018 | 48.37 | 48.53 | 48.37 | 48.52 | 5,370 | +0.15(+0.32%) |
Jul 12, 2018 | 48.32 | 48.43 | 48.32 | 48.37 | 2,693 | +0.34(+0.71%) |
Jul 11, 2018 | 48.27 | 48.37 | 47.95 | 48.02 | 8,622 | -0.84(-1.72%) |
Jul 10, 2018 | 48.79 | 48.90 | 48.79 | 48.86 | 10,573 | +0.09(+0.18%) |
Jul 09, 2018 | 48.78 | 48.80 | 48.69 | 48.78 | 72,546 | +0.33(+0.67%) |
Jul 06, 2018 | 48.22 | 48.45 | 48.20 | 48.45 | 9,773 | +0.33(+0.68%) |
Jul 05, 2018 | 48.07 | 48.15 | 47.90 | 48.12 | 47,965 | +0.54(+1.14%) |
Jul 03, 2018 | 47.58 | 47.58 | 47.58 | 0 | +0.06(+0.13%) | |
Jul 02, 2018 | 47.36 | 47.52 | 47.36 | 47.52 | 4,902 | -0.52(-1.09%) |
Jun 29, 2018 | 48.02 | 48.21 | 47.99 | 48.05 | 4,601 | +0.40(+0.85%) |
Jun 28, 2018 | 47.44 | 47.70 | 47.39 | 47.64 | 20,038 | +0.09(+0.20%) |
Jun 27, 2018 | 48.00 | 48.14 | 47.46 | 47.55 | 34,698 | -0.39(-0.82%) |
Jun 26, 2018 | 47.97 | 48.06 | 47.91 | 47.94 | 9,658 | +0.03(+0.07%) |
Jun 25, 2018 | 48.22 | 48.22 | 47.81 | 47.91 | 9,128 | -0.74(-1.52%) |
Jun 22, 2018 | 48.64 | 48.73 | 48.51 | 48.65 | 28,304 | +0.58(+1.21%) |
Jun 21, 2018 | 48.26 | 48.26 | 48.05 | 48.06 | 9,257 | -0.35(-0.73%) |
Jun 20, 2018 | 48.49 | 48.49 | 48.29 | 48.42 | 7,462 | +0.13(+0.27%) |
Jun 19, 2018 | 48.10 | 48.31 | 47.97 | 48.29 | 6,708 | -0.52(-1.06%) |
Jun 18, 2018 | 48.58 | 48.81 | 48.58 | 48.81 | 8,636 | -0.33(-0.67%) |
Jun 15, 2018 | 49.47 | 48.96 | 49.13 | 51,882 | -0.34(-0.68%) | |
Jun 14, 2018 | 49.56 | 49.63 | 49.47 | 49.47 | 2,775 | +0.09(+0.19%) |
Jun 13, 2018 | 49.66 | 49.68 | 49.36 | 49.38 | 10,768 | -0.04(-0.09%) |
Jun 12, 2018 | 49.66 | 49.66 | 49.39 | 49.42 | 20,075 | -0.35(-0.71%) |
Jun 11, 2018 | 49.56 | 49.83 | 49.56 | 49.77 | 5,987 | +0.29(+0.58%) |
Jun 08, 2018 | 49.34 | 49.49 | 49.26 | 49.49 | 7,105 | +0.10(+0.20%) |
Jun 07, 2018 | 49.69 | 49.69 | 49.36 | 49.39 | 29,276 | -0.25(-0.51%) |
Jun 06, 2018 | 49.68 | 49.34 | 49.64 | 72,221 | +0.42(+0.86%) | |
Jun 05, 2018 | 49.26 | 49.26 | 49.16 | 49.22 | 6,093 | -0.05(-0.10%) |
Jun 04, 2018 | 49.42 | 49.48 | 49.25 | 49.27 | 5,814 | +0.20(+0.41%) |
Jun 01, 2018 | 49.04 | 49.10 | 48.99 | 49.07 | 5,352 | +0.40(+0.83%) |
May 31, 2018 | 48.85 | 48.85 | 48.62 | 48.66 | 56,053 | -0.29(-0.59%) |
May 30, 2018 | 48.52 | 49.00 | 48.52 | 48.95 | 28,196 | +0.67(+1.40%) |
May 29, 2018 | 48.46 | 48.58 | 48.11 | 48.27 | 5,274 | -0.92(-1.86%) |
May 25, 2018 | 49.19 | 49.19 | 49.19 | 0 | -0.33(-0.67%) | |
May 24, 2018 | 49.57 | 49.57 | 49.39 | 49.52 | 2,233 | -0.16(-0.32%) |
May 23, 2018 | 49.57 | 49.68 | 49.47 | 49.68 | 6,530 | -0.47(-0.94%) |
May 22, 2018 | 50.32 | 50.36 | 50.15 | 50.15 | 13,575 | -0.09(-0.18%) |
May 21, 2018 | 50.13 | 50.24 | 50.11 | 50.24 | 27,721 | +0.37(+0.74%) |
May 18, 2018 | 49.88 | 49.90 | 49.72 | 49.87 | 8,468 | -0.13(-0.26%) |
May 17, 2018 | 49.98 | 50.10 | 49.97 | 50.00 | 8,270 | +0.01(+0.02%) |
May 16, 2018 | 49.88 | 50.02 | 49.84 | 49.99 | 4,572 | +0.12(+0.24%) |
May 15, 2018 | 49.73 | 49.99 | 49.68 | 49.88 | 12,471 | -0.40(-0.80%) |
May 14, 2018 | 50.32 | 50.39 | 50.28 | 50.28 | 5,797 | +0.12(+0.24%) |
May 11, 2018 | 50.17 | 50.20 | 50.11 | 50.15 | 11,731 | +0.17(+0.34%) |
May 10, 2018 | 49.87 | 50.03 | 49.80 | 49.98 | 14,795 | +0.29(+0.58%) |
May 09, 2018 | 49.50 | 49.76 | 49.50 | 49.70 | 4,084 | +0.15(+0.31%) |
May 08, 2018 | 49.40 | 49.55 | 49.40 | 49.55 | 4,664 | +0.04(+0.09%) |
May 07, 2018 | 49.64 | 49.68 | 49.50 | 49.50 | 4,921 | +0.00(+0.00%) |
May 04, 2018 | 49.02 | 49.54 | 49.02 | 49.50 | 78,387 | +0.16(+0.33%) |
May 03, 2018 | 49.41 | 49.45 | 49.11 | 49.34 | 249,991 | -0.02(-0.04%) |
May 02, 2018 | 49.59 | 49.66 | 49.36 | 49.36 | 10,731 | +0.05(+0.10%) |