Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.67 | 48.67 | 48.05 | 48.28 | 30,428 | -0.38(-0.77%) |
Jul 30, 2018 | 49.00 | 49.70 | 48.62 | 48.66 | 35,466 | -0.35(-0.71%) |
Jul 27, 2018 | 49.67 | 50.21 | 48.91 | 49.01 | 32,448 | -0.50(-1.02%) |
Jul 26, 2018 | 49.19 | 49.78 | 49.00 | 49.51 | 31,631 | +0.32(+0.64%) |
Jul 25, 2018 | 49.73 | 49.73 | 48.74 | 49.20 | 35,090 | -0.54(-1.08%) |
Jul 24, 2018 | 50.16 | 50.16 | 49.40 | 49.73 | 63,284 | -0.36(-0.72%) |
Jul 23, 2018 | 49.19 | 50.65 | 49.19 | 50.09 | 57,469 | +1.04(+2.12%) |
Jul 20, 2018 | 47.10 | 49.40 | 46.46 | 49.05 | 161,309 | +1.89(+4.00%) |
Jul 19, 2018 | 46.94 | 47.50 | 46.73 | 47.16 | 32,219 | +0.22(+0.47%) |
Jul 18, 2018 | 46.39 | 47.13 | 46.38 | 46.94 | 66,821 | +0.45(+0.97%) |
Jul 17, 2018 | 46.57 | 46.84 | 46.15 | 46.49 | 42,046 | -0.09(-0.18%) |
Jul 16, 2018 | 46.24 | 46.74 | 46.14 | 46.58 | 21,556 | +0.33(+0.72%) |
Jul 13, 2018 | 46.54 | 46.88 | 46.23 | 46.24 | 25,287 | -0.44(-0.95%) |
Jul 12, 2018 | 47.19 | 47.19 | 46.26 | 46.69 | 50,103 | -0.22(-0.47%) |
Jul 11, 2018 | 46.98 | 47.56 | 46.85 | 46.91 | 24,066 | -0.22(-0.47%) |
Jul 10, 2018 | 48.06 | 48.15 | 46.83 | 47.13 | 29,717 | -0.75(-1.57%) |
Jul 09, 2018 | 47.20 | 47.99 | 47.20 | 47.88 | 25,122 | +0.76(+1.61%) |
Jul 06, 2018 | 47.00 | 47.32 | 46.95 | 47.12 | 21,884 | +0.19(+0.40%) |
Jul 05, 2018 | 46.74 | 46.96 | 46.35 | 46.93 | 26,629 | +0.42(+0.90%) |
Jul 03, 2018 | 46.52 | 46.52 | 46.52 | 0 | -0.08(-0.16%) | |
Jul 02, 2018 | 45.42 | 46.65 | 45.42 | 46.59 | 41,670 | +0.98(+2.15%) |
Jun 29, 2018 | 46.15 | 46.31 | 45.43 | 45.61 | 102,253 | -0.32(-0.69%) |
Jun 28, 2018 | 46.09 | 46.58 | 45.82 | 45.93 | 67,878 | -0.17(-0.37%) |
Jun 27, 2018 | 47.16 | 47.16 | 46.02 | 46.10 | 39,328 | -1.08(-2.28%) |
Jun 26, 2018 | 47.10 | 47.49 | 46.63 | 47.17 | 25,096 | +0.10(+0.22%) |
Jun 25, 2018 | 47.51 | 47.51 | 46.80 | 47.07 | 64,124 | -0.45(-0.95%) |
Jun 22, 2018 | 48.15 | 48.24 | 47.29 | 47.52 | 97,696 | -0.44(-0.93%) |
Jun 21, 2018 | 48.27 | 48.46 | 47.51 | 47.97 | 27,634 | -0.30(-0.62%) |
Jun 20, 2018 | 48.21 | 48.42 | 47.91 | 48.27 | 46,918 | +0.24(+0.50%) |
Jun 19, 2018 | 47.34 | 48.20 | 47.34 | 48.03 | 29,718 | +0.51(+1.08%) |
Jun 18, 2018 | 47.16 | 47.77 | 46.90 | 47.51 | 34,892 | +0.30(+0.63%) |
Jun 15, 2018 | 47.65 | 46.54 | 47.22 | 125,789 | +0.07(+0.14%) | |
Jun 14, 2018 | 47.10 | 47.18 | 46.43 | 47.15 | 45,618 | +0.26(+0.55%) |
Jun 13, 2018 | 46.85 | 47.37 | 46.57 | 46.89 | 47,500 | -0.07(-0.15%) |
Jun 12, 2018 | 47.55 | 47.57 | 46.76 | 46.96 | 42,290 | -0.66(-1.38%) |
Jun 11, 2018 | 47.93 | 48.16 | 47.53 | 47.62 | 104,631 | -0.32(-0.66%) |
Jun 08, 2018 | 47.66 | 48.11 | 47.66 | 47.93 | 62,251 | +0.15(+0.30%) |
Jun 07, 2018 | 47.72 | 47.92 | 47.40 | 47.79 | 76,210 | +0.26(+0.56%) |
Jun 06, 2018 | 46.91 | 47.61 | 46.91 | 47.52 | 44,792 | +0.73(+1.55%) |
Jun 05, 2018 | 46.61 | 46.89 | 46.26 | 46.80 | 77,541 | +0.30(+0.64%) |
Jun 04, 2018 | 46.01 | 46.56 | 45.87 | 46.50 | 29,965 | +0.50(+1.08%) |
Jun 01, 2018 | 45.73 | 46.20 | 45.71 | 46.00 | 38,775 | +0.61(+1.34%) |
May 31, 2018 | 45.82 | 46.06 | 45.32 | 45.40 | 42,987 | -0.43(-0.93%) |
May 30, 2018 | 45.12 | 45.99 | 45.12 | 45.82 | 46,374 | +0.93(+2.07%) |
May 29, 2018 | 45.35 | 45.66 | 44.71 | 44.89 | 35,537 | -0.85(-1.87%) |
May 25, 2018 | 45.75 | 45.75 | 45.75 | 0 | -0.15(-0.32%) | |
May 24, 2018 | 45.82 | 45.93 | 44.94 | 45.89 | 35,645 | -0.09(-0.19%) |
May 23, 2018 | 45.88 | 46.00 | 45.56 | 45.98 | 42,928 | +0.04(+0.09%) |
May 22, 2018 | 46.03 | 46.33 | 45.91 | 45.94 | 51,707 | +0.06(+0.13%) |
May 21, 2018 | 45.65 | 46.11 | 45.46 | 45.88 | 71,073 | +0.36(+0.79%) |
May 18, 2018 | 46.14 | 46.14 | 45.24 | 45.52 | 59,081 | -0.40(-0.87%) |
May 17, 2018 | 45.35 | 45.99 | 45.35 | 45.92 | 55,786 | +0.45(+1.00%) |
May 16, 2018 | 45.14 | 45.69 | 45.07 | 45.47 | 28,380 | +0.35(+0.78%) |
May 15, 2018 | 44.73 | 45.41 | 44.73 | 45.12 | 38,238 | +0.32(+0.71%) |
May 14, 2018 | 45.50 | 45.50 | 44.74 | 44.80 | 34,268 | -0.57(-1.26%) |
May 11, 2018 | 45.39 | 45.81 | 45.33 | 45.37 | 25,978 | +0.09(+0.19%) |
May 10, 2018 | 45.43 | 45.64 | 45.22 | 45.29 | 62,320 | -0.14(-0.30%) |
May 09, 2018 | 45.33 | 45.76 | 45.12 | 45.42 | 44,850 | +0.15(+0.34%) |
May 08, 2018 | 44.87 | 45.31 | 44.85 | 45.27 | 45,477 | +0.59(+1.32%) |
May 07, 2018 | 44.68 | 44.96 | 44.32 | 44.68 | 23,732 | +0.05(+0.11%) |
May 04, 2018 | 44.14 | 45.05 | 43.39 | 44.63 | 36,066 | +0.35(+0.79%) |
May 03, 2018 | 44.87 | 45.29 | 44.12 | 44.28 | 36,266 | -0.60(-1.34%) |
May 02, 2018 | 44.46 | 45.18 | 44.12 | 44.88 | 53,028 | +0.34(+0.76%) |