Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.05 | 49.46 | 47.72 | 48.84 | 29,066 | +0.04(+0.08%) |
Jul 30, 2018 | 49.17 | 49.54 | 48.38 | 48.80 | 19,409 | -0.29(-0.59%) |
Jul 27, 2018 | 50.00 | 50.29 | 48.65 | 49.09 | 49,209 | -0.95(-1.90%) |
Jul 26, 2018 | 49.79 | 50.33 | 48.84 | 50.04 | 15,710 | +0.17(+0.33%) |
Jul 25, 2018 | 50.16 | 50.16 | 49.29 | 49.87 | 21,526 | -0.37(-0.74%) |
Jul 24, 2018 | 50.99 | 50.99 | 50.99 | 50.24 | 33,449 | -0.41(-0.82%) |
Jul 23, 2018 | 49.91 | 50.91 | 49.91 | 50.66 | 26,846 | +0.91(+1.83%) |
Jul 20, 2018 | 49.91 | 50.58 | 49.54 | 49.75 | 46,549 | +0.00(+0.00%) |
Jul 19, 2018 | 50.91 | 50.91 | 49.00 | 49.75 | 34,137 | +1.41(+2.91%) |
Jul 18, 2018 | 48.51 | 49.08 | 47.85 | 48.34 | 21,091 | -0.19(-0.38%) |
Jul 17, 2018 | 48.88 | 49.46 | 48.38 | 48.53 | 17,835 | +0.02(+0.04%) |
Jul 16, 2018 | 48.22 | 48.55 | 48.05 | 48.51 | 18,673 | +0.74(+1.56%) |
Jul 13, 2018 | 48.05 | 48.43 | 47.76 | 47.76 | 11,125 | -0.33(-0.69%) |
Jul 12, 2018 | 48.43 | 48.43 | 47.80 | 48.09 | 12,095 | -0.33(-0.68%) |
Jul 11, 2018 | 48.59 | 48.86 | 48.38 | 48.43 | 18,682 | -0.29(-0.59%) |
Jul 10, 2018 | 49.67 | 49.67 | 48.30 | 48.71 | 19,419 | -0.87(-1.75%) |
Jul 09, 2018 | 49.00 | 49.67 | 49.00 | 49.58 | 16,333 | +0.74(+1.52%) |
Jul 06, 2018 | 48.71 | 49.14 | 48.55 | 48.84 | 18,536 | +0.08(+0.17%) |
Jul 05, 2018 | 48.88 | 48.14 | 48.76 | 22,025 | +0.50(+1.03%) | |
Jul 03, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.04(+0.09%) | |
Jul 02, 2018 | 47.43 | 48.30 | 47.35 | 48.22 | 22,400 | +0.91(+1.92%) |
Jun 29, 2018 | 47.68 | 48.09 | 47.27 | 47.31 | 30,733 | -0.18(-0.38%) |
Jun 28, 2018 | 47.33 | 47.82 | 47.33 | 47.49 | 36,709 | +0.12(+0.26%) |
Jun 27, 2018 | 48.48 | 48.48 | 47.28 | 47.37 | 29,601 | -1.07(-2.21%) |
Jun 26, 2018 | 48.64 | 49.26 | 48.11 | 48.44 | 23,404 | -0.04(-0.08%) |
Jun 25, 2018 | 48.48 | 48.81 | 47.98 | 48.48 | 30,049 | -0.12(-0.25%) |
Jun 22, 2018 | 49.30 | 49.47 | 48.11 | 48.60 | 94,613 | -0.41(-0.84%) |
Jun 21, 2018 | 49.30 | 49.55 | 48.60 | 49.01 | 33,494 | -0.16(-0.33%) |
Jun 20, 2018 | 48.97 | 49.38 | 48.89 | 49.18 | 30,104 | +0.37(+0.76%) |
Jun 19, 2018 | 48.03 | 49.10 | 48.03 | 48.81 | 34,806 | +0.58(+1.19%) |
Jun 18, 2018 | 47.74 | 48.40 | 47.61 | 48.23 | 37,161 | +0.37(+0.77%) |
Jun 15, 2018 | 48.11 | 47.70 | 47.86 | 111,257 | +0.16(+0.35%) | |
Jun 14, 2018 | 47.66 | 47.82 | 47.37 | 47.70 | 37,204 | +0.21(+0.43%) |
Jun 13, 2018 | 47.37 | 47.90 | 47.20 | 47.49 | 31,410 | +0.08(+0.17%) |
Jun 12, 2018 | 47.90 | 47.90 | 47.04 | 47.41 | 27,867 | -0.53(-1.12%) |
Jun 11, 2018 | 48.66 | 48.75 | 47.84 | 47.94 | 25,386 | -0.66(-1.35%) |
Jun 08, 2018 | 48.77 | 49.01 | 48.56 | 48.60 | 19,245 | -0.25(-0.51%) |
Jun 07, 2018 | 49.14 | 49.18 | 48.64 | 48.85 | 16,307 | -0.16(-0.34%) |
Jun 06, 2018 | 48.60 | 49.10 | 48.27 | 49.01 | 30,695 | +0.37(+0.76%) |
Jun 05, 2018 | 48.48 | 48.93 | 48.15 | 48.64 | 24,337 | +0.21(+0.42%) |
Jun 04, 2018 | 48.19 | 48.60 | 48.07 | 48.44 | 29,034 | +0.37(+0.77%) |
Jun 01, 2018 | 47.70 | 48.23 | 47.57 | 48.07 | 22,562 | +0.74(+1.57%) |
May 31, 2018 | 47.70 | 47.94 | 47.24 | 47.33 | 43,702 | -0.41(-0.86%) |
May 30, 2018 | 47.08 | 47.98 | 47.08 | 47.74 | 39,500 | +0.82(+1.75%) |
May 29, 2018 | 47.08 | 47.53 | 46.38 | 46.91 | 29,120 | -0.54(-1.13%) |
May 25, 2018 | 47.45 | 47.45 | 47.45 | 0 | +0.29(+0.61%) | |
May 24, 2018 | 47.08 | 47.20 | 46.46 | 47.16 | 23,553 | -0.29(-0.61%) |
May 23, 2018 | 47.45 | 47.74 | 47.08 | 47.45 | 25,994 | +0.04(+0.09%) |
May 22, 2018 | 47.57 | 48.11 | 47.41 | 47.41 | 30,158 | -0.04(-0.09%) |
May 21, 2018 | 47.04 | 47.74 | 47.04 | 47.45 | 34,355 | +0.62(+1.32%) |
May 18, 2018 | 47.45 | 47.45 | 46.79 | 46.83 | 45,448 | -0.49(-1.04%) |
May 17, 2018 | 46.50 | 47.45 | 46.50 | 47.33 | 34,042 | +0.58(+1.23%) |
May 16, 2018 | 46.05 | 46.75 | 46.01 | 46.75 | 37,127 | +0.66(+1.43%) |
May 15, 2018 | 45.10 | 46.17 | 45.10 | 46.09 | 29,762 | +0.78(+1.73%) |
May 14, 2018 | 45.60 | 45.68 | 45.19 | 45.31 | 22,048 | -0.49(-1.08%) |
May 11, 2018 | 46.54 | 46.54 | 45.64 | 45.80 | 22,766 | -0.37(-0.80%) |
May 10, 2018 | 45.93 | 46.42 | 45.68 | 46.17 | 21,743 | +0.12(+0.27%) |
May 09, 2018 | 46.09 | 46.38 | 45.64 | 46.05 | 34,350 | +0.08(+0.18%) |
May 08, 2018 | 45.23 | 45.97 | 45.06 | 45.97 | 48,714 | +0.99(+2.20%) |
May 07, 2018 | 45.60 | 45.83 | 44.98 | 44.98 | 48,345 | -0.33(-0.73%) |
May 04, 2018 | 44.24 | 46.05 | 44.20 | 45.31 | 61,760 | +0.99(+2.23%) |
May 03, 2018 | 44.57 | 44.69 | 44.20 | 44.32 | 43,055 | -0.41(-0.92%) |
May 02, 2018 | 43.91 | 44.82 | 43.70 | 44.73 | 48,411 | +0.86(+1.97%) |