Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.17 | 51.24 | 50.96 | 50.96 | 29,854 | -0.18(-0.36%) |
Jul 30, 2018 | 50.77 | 51.29 | 50.77 | 51.15 | 21,075 | +0.52(+1.02%) |
Jul 27, 2018 | 50.31 | 50.71 | 50.31 | 50.63 | 20,210 | +0.73(+1.46%) |
Jul 26, 2018 | 49.92 | 50.07 | 49.85 | 49.90 | 59,949 | +0.08(+0.16%) |
Jul 25, 2018 | 50.20 | 50.21 | 49.75 | 49.82 | 19,496 | -0.65(-1.28%) |
Jul 24, 2018 | 50.24 | 50.46 | 50.03 | 50.46 | 62,553 | +0.49(+0.98%) |
Jul 23, 2018 | 50.03 | 50.08 | 49.85 | 49.97 | 30,932 | -0.03(-0.05%) |
Jul 20, 2018 | 50.02 | 50.18 | 49.98 | 50.00 | 86,827 | +0.07(+0.15%) |
Jul 19, 2018 | 49.99 | 49.99 | 49.84 | 49.93 | 17,703 | -0.32(-0.63%) |
Jul 18, 2018 | 50.36 | 50.45 | 50.22 | 50.25 | 30,927 | -0.23(-0.45%) |
Jul 17, 2018 | 50.38 | 50.62 | 50.36 | 50.47 | 23,158 | -0.21(-0.41%) |
Jul 16, 2018 | 50.53 | 50.80 | 50.50 | 50.68 | 30,639 | +0.15(+0.31%) |
Jul 13, 2018 | 50.56 | 50.56 | 50.36 | 50.53 | 13,684 | -0.25(-0.50%) |
Jul 12, 2018 | 50.76 | 50.83 | 50.61 | 50.78 | 8,686 | +0.16(+0.32%) |
Jul 11, 2018 | 50.65 | 50.87 | 50.45 | 50.62 | 15,704 | -0.31(-0.61%) |
Jul 10, 2018 | 50.69 | 51.01 | 50.65 | 50.93 | 18,882 | +0.12(+0.23%) |
Jul 09, 2018 | 50.96 | 50.63 | 50.81 | 16,007 | +0.18(+0.36%) | |
Jul 06, 2018 | 50.41 | 50.72 | 50.35 | 50.63 | 14,361 | +0.51(+1.01%) |
Jul 05, 2018 | 50.13 | 50.25 | 50.01 | 50.12 | 14,832 | +0.61(+1.23%) |
Jul 03, 2018 | 49.51 | 49.51 | 49.51 | 0 | +0.49(+1.00%) | |
Jul 02, 2018 | 48.83 | 49.02 | 48.71 | 49.02 | 51,955 | -0.21(-0.43%) |
Jun 29, 2018 | 49.24 | 49.39 | 49.13 | 49.23 | 15,825 | -0.02(-0.04%) |
Jun 28, 2018 | 48.80 | 49.37 | 48.80 | 49.24 | 15,379 | +0.29(+0.60%) |
Jun 27, 2018 | 49.14 | 49.33 | 48.84 | 48.95 | 16,685 | -0.10(-0.20%) |
Jun 26, 2018 | 49.25 | 49.25 | 48.84 | 49.05 | 71,684 | -0.10(-0.20%) |
Jun 25, 2018 | 49.29 | 49.29 | 49.01 | 49.15 | 21,030 | -0.41(-0.83%) |
Jun 22, 2018 | 49.28 | 49.67 | 49.23 | 49.56 | 49,706 | +0.55(+1.11%) |
Jun 21, 2018 | 49.25 | 49.28 | 48.96 | 49.02 | 19,633 | +0.00(+0.00%) |
Jun 20, 2018 | 49.39 | 49.39 | 49.01 | 49.02 | 28,953 | -0.22(-0.44%) |
Jun 19, 2018 | 48.79 | 49.37 | 48.79 | 49.24 | 52,085 | +0.09(+0.18%) |
Jun 18, 2018 | 49.42 | 49.46 | 49.02 | 49.15 | 18,651 | -0.55(-1.11%) |
Jun 15, 2018 | 49.70 | 49.23 | 49.70 | 17,994 | +0.09(+0.18%) | |
Jun 14, 2018 | 49.73 | 49.87 | 49.59 | 49.61 | 38,755 | +0.17(+0.34%) |
Jun 13, 2018 | 49.94 | 49.94 | 49.42 | 49.44 | 27,285 | -0.87(-1.73%) |
Jun 12, 2018 | 50.57 | 50.57 | 50.31 | 50.31 | 41,340 | -0.29(-0.57%) |
Jun 11, 2018 | 50.32 | 50.67 | 50.32 | 50.60 | 28,214 | +0.55(+1.10%) |
Jun 08, 2018 | 49.90 | 50.17 | 49.79 | 50.06 | 22,782 | -0.04(-0.07%) |
Jun 07, 2018 | 49.85 | 50.21 | 49.82 | 50.09 | 19,641 | +0.04(+0.07%) |
Jun 06, 2018 | 50.14 | 49.69 | 50.06 | 11,710 | +0.66(+1.33%) | |
Jun 05, 2018 | 49.42 | 49.50 | 49.32 | 49.40 | 17,045 | +0.07(+0.14%) |
Jun 04, 2018 | 49.42 | 49.46 | 49.26 | 49.33 | 16,038 | +0.14(+0.29%) |
Jun 01, 2018 | 49.15 | 49.24 | 49.07 | 49.18 | 13,940 | +0.22(+0.45%) |
May 31, 2018 | 49.19 | 49.19 | 48.86 | 48.96 | 13,188 | -0.44(-0.90%) |
May 30, 2018 | 49.14 | 49.54 | 49.12 | 49.41 | 24,918 | +0.59(+1.20%) |
May 29, 2018 | 49.02 | 49.07 | 48.70 | 48.82 | 21,909 | -0.64(-1.29%) |
May 25, 2018 | 49.46 | 49.46 | 49.46 | 0 | -0.37(-0.75%) | |
May 24, 2018 | 49.73 | 49.85 | 49.66 | 49.83 | 22,196 | -0.02(-0.04%) |
May 23, 2018 | 49.90 | 49.96 | 49.72 | 49.85 | 26,128 | -0.23(-0.46%) |
May 22, 2018 | 50.02 | 50.26 | 50.00 | 50.08 | 38,541 | +0.20(+0.41%) |
May 21, 2018 | 49.70 | 50.02 | 49.67 | 49.88 | 29,198 | +0.27(+0.54%) |
May 18, 2018 | 49.63 | 49.63 | 49.45 | 49.61 | 45,337 | -0.18(-0.36%) |
May 17, 2018 | 50.00 | 50.00 | 49.79 | 49.79 | 17,190 | -0.22(-0.44%) |
May 16, 2018 | 49.90 | 50.12 | 49.86 | 50.01 | 33,891 | -0.05(-0.11%) |
May 15, 2018 | 50.21 | 50.24 | 49.92 | 50.06 | 36,232 | -0.70(-1.39%) |
May 14, 2018 | 51.02 | 51.13 | 50.77 | 50.77 | 16,162 | -0.34(-0.66%) |
May 11, 2018 | 50.96 | 51.28 | 50.96 | 51.11 | 29,246 | +0.52(+1.02%) |
May 10, 2018 | 50.33 | 50.64 | 50.23 | 50.59 | 25,088 | +0.25(+0.49%) |
May 09, 2018 | 50.43 | 50.56 | 50.24 | 50.34 | 44,868 | -0.15(-0.30%) |
May 08, 2018 | 50.70 | 50.70 | 50.45 | 50.49 | 45,609 | -0.38(-0.75%) |
May 07, 2018 | 50.98 | 51.05 | 50.78 | 50.87 | 22,931 | -0.03(-0.05%) |
May 04, 2018 | 50.52 | 51.11 | 50.52 | 50.90 | 34,418 | +0.20(+0.40%) |
May 03, 2018 | 50.78 | 50.79 | 50.44 | 50.70 | 35,051 | -0.25(-0.49%) |
May 02, 2018 | 51.35 | 51.43 | 50.85 | 50.95 | 16,652 | -0.53(-1.04%) |