Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.69 | 49.03 | 48.31 | 48.66 | 182,596 | +0.02(+0.04%) |
Jul 30, 2018 | 48.93 | 49.07 | 47.78 | 48.64 | 265,181 | -0.40(-0.82%) |
Jul 27, 2018 | 49.83 | 49.85 | 48.95 | 49.04 | 163,500 | -0.77(-1.55%) |
Jul 26, 2018 | 49.59 | 50.04 | 49.47 | 49.81 | 230,027 | -0.06(-0.12%) |
Jul 25, 2018 | 49.67 | 50.15 | 49.47 | 49.87 | 169,306 | +0.23(+0.46%) |
Jul 24, 2018 | 50.76 | 51.01 | 49.15 | 49.64 | 251,041 | -0.99(-1.96%) |
Jul 23, 2018 | 50.61 | 51.12 | 50.47 | 50.63 | 180,051 | -0.12(-0.24%) |
Jul 20, 2018 | 51.54 | 52.18 | 50.67 | 50.75 | 283,160 | -0.29(-0.57%) |
Jul 19, 2018 | 50.00 | 52.66 | 48.41 | 51.04 | 740,398 | -1.78(-3.37%) |
Jul 18, 2018 | 52.70 | 52.95 | 52.35 | 52.82 | 294,675 | +0.15(+0.28%) |
Jul 17, 2018 | 52.81 | 52.96 | 52.57 | 52.67 | 186,745 | -0.14(-0.27%) |
Jul 16, 2018 | 53.32 | 53.57 | 52.65 | 52.81 | 142,035 | -0.51(-0.96%) |
Jul 13, 2018 | 54.25 | 54.34 | 53.26 | 53.32 | 113,685 | -0.77(-1.42%) |
Jul 12, 2018 | 53.96 | 54.38 | 53.85 | 54.09 | 113,001 | +0.32(+0.60%) |
Jul 11, 2018 | 52.97 | 53.86 | 52.97 | 53.77 | 197,732 | +0.65(+1.22%) |
Jul 10, 2018 | 52.62 | 53.33 | 52.55 | 53.12 | 358,770 | +0.86(+1.65%) |
Jul 09, 2018 | 52.19 | 52.50 | 51.99 | 52.26 | 173,732 | -0.23(-0.44%) |
Jul 06, 2018 | 52.64 | 52.79 | 52.10 | 52.49 | 160,578 | -0.08(-0.15%) |
Jul 05, 2018 | 52.66 | 52.94 | 52.37 | 52.57 | 146,717 | +0.07(+0.13%) |
Jul 03, 2018 | 52.50 | 52.50 | 52.50 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 51.86 | 52.59 | 51.86 | 52.47 | 138,963 | +0.29(+0.56%) |
Jun 29, 2018 | 52.17 | 52.59 | 52.01 | 52.18 | 241,185 | +0.17(+0.33%) |
Jun 28, 2018 | 50.98 | 52.21 | 50.73 | 52.01 | 194,227 | +1.07(+2.10%) |
Jun 27, 2018 | 51.80 | 51.96 | 50.90 | 50.94 | 161,084 | -0.90(-1.74%) |
Jun 26, 2018 | 51.23 | 52.07 | 51.08 | 51.84 | 269,894 | +0.55(+1.07%) |
Jun 25, 2018 | 52.48 | 52.55 | 51.26 | 51.29 | 209,692 | -1.44(-2.73%) |
Jun 22, 2018 | 52.37 | 53.13 | 52.22 | 52.73 | 177,047 | +0.26(+0.50%) |
Jun 21, 2018 | 53.02 | 53.02 | 52.16 | 52.47 | 115,373 | -0.44(-0.83%) |
Jun 20, 2018 | 53.10 | 53.76 | 52.72 | 52.91 | 232,685 | -0.30(-0.56%) |
Jun 19, 2018 | 52.48 | 53.33 | 52.13 | 53.21 | 197,786 | +0.29(+0.55%) |
Jun 18, 2018 | 52.53 | 53.12 | 52.32 | 52.92 | 137,715 | +0.12(+0.23%) |
Jun 15, 2018 | 52.47 | 52.47 | 52.80 | 176,837 | +0.33(+0.63%) | |
Jun 14, 2018 | 53.15 | 53.15 | 52.44 | 52.47 | 196,315 | -0.66(-1.24%) |
Jun 13, 2018 | 52.85 | 53.24 | 52.56 | 53.13 | 207,659 | +0.19(+0.36%) |
Jun 12, 2018 | 52.66 | 53.18 | 52.27 | 52.94 | 265,847 | +0.39(+0.74%) |
Jun 11, 2018 | 53.15 | 53.17 | 52.53 | 52.55 | 321,826 | -0.45(-0.85%) |
Jun 08, 2018 | 52.10 | 53.10 | 51.95 | 53.00 | 289,941 | +0.64(+1.22%) |
Jun 07, 2018 | 52.82 | 52.98 | 52.36 | 52.36 | 297,195 | -0.55(-1.04%) |
Jun 06, 2018 | 53.88 | 52.81 | 52.91 | 395,642 | -0.28(-0.53%) | |
Jun 05, 2018 | 52.71 | 53.23 | 52.37 | 53.19 | 257,853 | +0.66(+1.26%) |
Jun 04, 2018 | 51.40 | 52.66 | 51.31 | 52.53 | 501,534 | +1.25(+2.44%) |
Jun 01, 2018 | 51.06 | 51.68 | 50.62 | 51.28 | 341,497 | +0.14(+0.27%) |
May 31, 2018 | 51.20 | 51.37 | 51.04 | 51.14 | 197,044 | -0.10(-0.20%) |
May 30, 2018 | 50.37 | 51.62 | 50.37 | 51.24 | 384,756 | +0.94(+1.87%) |
May 29, 2018 | 50.01 | 50.50 | 49.43 | 50.30 | 301,472 | +0.05(+0.10%) |
May 25, 2018 | 50.25 | 50.25 | 50.25 | 0 | -0.44(-0.87%) | |
May 24, 2018 | 49.71 | 51.19 | 49.71 | 50.69 | 539,506 | +1.15(+2.32%) |
May 23, 2018 | 48.64 | 49.70 | 48.64 | 49.54 | 222,342 | +0.67(+1.37%) |
May 22, 2018 | 48.33 | 49.15 | 48.18 | 48.87 | 155,319 | +0.40(+0.83%) |
May 21, 2018 | 48.66 | 49.00 | 48.14 | 48.47 | 151,793 | -0.08(-0.16%) |
May 18, 2018 | 48.44 | 48.83 | 48.16 | 48.55 | 136,360 | +0.20(+0.41%) |
May 17, 2018 | 48.39 | 48.68 | 48.12 | 48.35 | 87,716 | -0.21(-0.43%) |
May 16, 2018 | 48.64 | 49.10 | 48.43 | 48.56 | 199,027 | -0.23(-0.47%) |
May 15, 2018 | 48.71 | 48.83 | 48.07 | 48.79 | 203,943 | +0.06(+0.12%) |
May 14, 2018 | 49.07 | 49.27 | 48.68 | 48.73 | 133,124 | -0.44(-0.89%) |
May 11, 2018 | 49.39 | 49.48 | 49.06 | 49.17 | 239,425 | +0.01(+0.02%) |
May 10, 2018 | 49.19 | 49.27 | 48.80 | 49.16 | 236,824 | +0.06(+0.12%) |
May 09, 2018 | 49.00 | 49.46 | 48.83 | 49.10 | 237,656 | +0.17(+0.35%) |
May 08, 2018 | 48.60 | 49.09 | 48.33 | 48.93 | 247,184 | +0.33(+0.68%) |
May 07, 2018 | 48.27 | 48.75 | 48.14 | 48.60 | 218,612 | +0.52(+1.08%) |
May 04, 2018 | 48.00 | 48.50 | 47.73 | 48.08 | 263,532 | -0.07(-0.15%) |
May 03, 2018 | 48.00 | 48.30 | 47.79 | 48.15 | 336,093 | -0.22(-0.45%) |
May 02, 2018 | 47.95 | 48.70 | 47.95 | 48.37 | 299,749 | +0.15(+0.31%) |