Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.88 | 48.33 | 47.88 | 48.08 | 1,391 | -0.24(-0.49%) |
Jul 30, 2018 | 48.13 | 48.39 | 48.11 | 48.32 | 1,248 | +0.48(+1.00%) |
Jul 27, 2018 | 47.90 | 48.00 | 47.83 | 47.83 | 974 | -0.33(-0.68%) |
Jul 26, 2018 | 48.49 | 48.49 | 47.98 | 48.16 | 743 | +0.23(+0.49%) |
Jul 25, 2018 | 48.02 | 48.02 | 47.93 | 47.93 | 1,169 | +0.24(+0.51%) |
Jul 24, 2018 | 48.34 | 48.34 | 47.69 | 47.69 | 1,319 | +0.12(+0.25%) |
Jul 23, 2018 | 48.00 | 48.00 | 47.57 | 47.57 | 796 | +0.40(+0.84%) |
Jul 20, 2018 | 47.17 | 47.17 | 47.17 | 47.17 | 599 | +0.47(+1.01%) |
Jul 19, 2018 | 47.28 | 47.28 | 46.70 | 46.70 | 698 | -0.84(-1.77%) |
Jul 18, 2018 | 47.41 | 47.54 | 47.41 | 47.54 | 609 | +0.07(+0.16%) |
Jul 17, 2018 | 47.41 | 47.47 | 47.39 | 47.47 | 945 | +0.12(+0.25%) |
Jul 16, 2018 | 47.34 | 47.39 | 47.34 | 47.35 | 935 | -0.65(-1.35%) |
Jul 13, 2018 | 47.75 | 48.00 | 47.20 | 48.00 | 6,988 | +0.88(+1.86%) |
Jul 12, 2018 | 47.00 | 47.12 | 47.00 | 47.12 | 516 | -0.15(-0.31%) |
Jul 11, 2018 | 47.27 | 47.27 | 47.13 | 47.27 | 569 | -0.42(-0.87%) |
Jul 10, 2018 | 47.64 | 47.68 | 47.49 | 47.68 | 1,283 | +0.07(+0.14%) |
Jul 09, 2018 | 47.71 | 47.77 | 47.54 | 47.62 | 1,051 | +0.28(+0.58%) |
Jul 06, 2018 | 48.26 | 48.26 | 47.19 | 47.34 | 1,438 | +0.30(+0.63%) |
Jul 05, 2018 | 46.95 | 47.04 | 46.80 | 47.04 | 2,780 | +0.35(+0.75%) |
Jul 03, 2018 | 46.69 | 46.69 | 46.69 | 0 | +0.37(+0.79%) | |
Jul 02, 2018 | 46.32 | 46.32 | 46.32 | 46.32 | 1,190 | -0.49(-1.05%) |
Jun 29, 2018 | 47.08 | 47.08 | 46.81 | 46.81 | 2,614 | -0.95(-1.99%) |
Jun 28, 2018 | 47.11 | 48.03 | 47.11 | 47.77 | 1,165 | +0.66(+1.39%) |
Jun 27, 2018 | 47.11 | 47.11 | 47.11 | 47.11 | 1,672 | +0.10(+0.22%) |
Jun 26, 2018 | 46.93 | 47.01 | 46.87 | 47.01 | 2,771 | +0.15(+0.32%) |
Jun 25, 2018 | 46.86 | 46.86 | 46.86 | 46.86 | 492 | -0.35(-0.74%) |
Jun 22, 2018 | 47.21 | 47.21 | 47.21 | 47.21 | 162,819 | +0.11(+0.24%) |
Jun 21, 2018 | 47.74 | 49.71 | 46.98 | 47.09 | 5,743 | -0.23(-0.48%) |
Jun 20, 2018 | 47.28 | 47.32 | 47.22 | 47.32 | 1,224 | +0.06(+0.13%) |
Jun 19, 2018 | 47.00 | 47.26 | 46.80 | 47.26 | 3,350 | -0.39(-0.82%) |
Jun 18, 2018 | 47.27 | 47.65 | 47.27 | 47.65 | 3,714 | -0.47(-0.98%) |
Jun 15, 2018 | 48.12 | 48.31 | 48.12 | 850 | -0.19(-0.39%) | |
Jun 14, 2018 | 49.55 | 49.56 | 48.26 | 48.31 | 1,030 | +0.00(+0.00%) |
Jun 13, 2018 | 48.44 | 48.44 | 47.69 | 48.31 | 906 | -0.13(-0.26%) |
Jun 12, 2018 | 48.59 | 48.59 | 48.44 | 48.44 | 1,138 | -0.13(-0.26%) |
Jun 11, 2018 | 48.71 | 48.71 | 48.57 | 48.57 | 755 | +0.16(+0.34%) |
Jun 08, 2018 | 48.40 | 48.40 | 48.40 | 48.40 | 1,341 | -0.14(-0.29%) |
Jun 05, 2018 | 48.54 | 48.54 | 48.54 | 0 | -0.49(-1.01%) | |
Jun 04, 2018 | 49.04 | 49.04 | 49.04 | 49.04 | 220 | -0.27(-0.55%) |
May 29, 2018 | 49.31 | 49.31 | 49.31 | 64 | -1.54(-3.04%) | |
May 24, 2018 | 50.85 | 50.85 | 50.85 | 0 | +2.00(+4.09%) | |
May 22, 2018 | 48.86 | 48.86 | 48.86 | 5 | -0.41(-0.83%) | |
May 21, 2018 | 49.26 | 49.26 | 49.26 | 49.26 | 114 | +0.57(+1.18%) |
May 15, 2018 | 48.69 | 48.69 | 48.69 | 81 | -0.46(-0.94%) | |
May 14, 2018 | 49.15 | 49.16 | 49.15 | 49.15 | 658 | +0.69(+1.42%) |
May 08, 2018 | 48.46 | 48.46 | 48.46 | 57 | -0.04(-0.07%) | |
May 07, 2018 | 48.59 | 48.59 | 48.50 | 48.50 | 368 | +0.18(+0.38%) |
May 02, 2018 | 48.32 | 48.32 | 48.32 | 104 | +0.23(+0.47%) |