Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.07 | 48.21 | 48.03 | 48.15 | 56,616 | +0.14(+0.30%) |
Jul 30, 2018 | 48.11 | 48.16 | 47.94 | 48.01 | 45,085 | -0.12(-0.26%) |
Jul 27, 2018 | 48.36 | 48.36 | 48.01 | 48.13 | 40,565 | -0.11(-0.22%) |
Jul 26, 2018 | 48.21 | 48.33 | 48.18 | 48.24 | 102,308 | -0.12(-0.26%) |
Jul 25, 2018 | 47.92 | 48.37 | 47.92 | 48.37 | 52,147 | +0.32(+0.66%) |
Jul 24, 2018 | 47.98 | 48.14 | 47.92 | 48.05 | 75,113 | +0.29(+0.61%) |
Jul 23, 2018 | 47.72 | 47.81 | 47.68 | 47.75 | 62,707 | -0.10(-0.20%) |
Jul 20, 2018 | 47.71 | 47.87 | 47.71 | 47.85 | 52,266 | +0.10(+0.20%) |
Jul 19, 2018 | 47.70 | 47.82 | 47.57 | 47.75 | 63,556 | -0.16(-0.33%) |
Jul 18, 2018 | 47.74 | 47.91 | 47.73 | 47.91 | 59,693 | +0.06(+0.13%) |
Jul 17, 2018 | 47.63 | 47.86 | 47.58 | 47.85 | 66,376 | +0.12(+0.26%) |
Jul 16, 2018 | 47.79 | 47.79 | 47.64 | 47.73 | 52,931 | -0.07(-0.15%) |
Jul 13, 2018 | 47.65 | 47.80 | 47.65 | 47.80 | 34,122 | +0.07(+0.15%) |
Jul 12, 2018 | 47.56 | 47.73 | 47.52 | 47.73 | 35,847 | +0.33(+0.69%) |
Jul 11, 2018 | 47.49 | 47.58 | 47.29 | 47.40 | 91,977 | -0.43(-0.91%) |
Jul 10, 2018 | 47.77 | 47.89 | 47.72 | 47.83 | 61,726 | +0.08(+0.17%) |
Jul 09, 2018 | 47.43 | 47.75 | 47.43 | 47.75 | 73,792 | +0.34(+0.71%) |
Jul 06, 2018 | 47.06 | 47.43 | 47.06 | 47.42 | 45,987 | +0.34(+0.72%) |
Jul 05, 2018 | 47.03 | 47.08 | 46.79 | 47.08 | 57,764 | +0.35(+0.76%) |
Jul 03, 2018 | 46.72 | 46.72 | 46.72 | 0 | -0.10(-0.22%) | |
Jul 02, 2018 | 46.49 | 46.83 | 46.49 | 46.83 | 43,367 | -0.13(-0.28%) |
Jun 29, 2018 | 47.13 | 46.96 | 51,824 | +0.19(+0.41%) | ||
Jun 28, 2018 | 46.51 | 46.82 | 46.47 | 46.77 | 46,610 | +0.17(+0.36%) |
Jun 27, 2018 | 46.95 | 47.08 | 46.52 | 46.60 | 107,600 | -0.38(-0.81%) |
Jun 26, 2018 | 46.90 | 47.05 | 46.85 | 46.98 | 48,964 | +0.08(+0.17%) |
Jun 25, 2018 | 47.17 | 47.31 | 46.70 | 46.90 | 67,800 | -0.54(-1.13%) |
Jun 22, 2018 | 47.43 | 47.50 | 47.40 | 47.43 | 57,906 | +0.23(+0.48%) |
Jun 21, 2018 | 47.38 | 47.38 | 47.12 | 47.21 | 83,763 | -0.26(-0.54%) |
Jun 20, 2018 | 47.43 | 47.52 | 47.41 | 47.46 | 49,274 | +0.05(+0.11%) |
Jun 19, 2018 | 47.19 | 47.41 | 47.11 | 47.41 | 66,820 | -0.24(-0.50%) |
Jun 18, 2018 | 47.44 | 47.65 | 47.40 | 47.65 | 42,582 | -0.16(-0.33%) |
Jun 15, 2018 | 47.80 | 47.62 | 47.80 | 50,258 | -0.11(-0.22%) | |
Jun 14, 2018 | 48.00 | 48.06 | 47.88 | 47.91 | 66,651 | -0.06(-0.13%) |
Jun 13, 2018 | 48.04 | 48.12 | 47.86 | 47.97 | 50,945 | -0.04(-0.07%) |
Jun 12, 2018 | 48.05 | 48.10 | 47.92 | 48.01 | 35,671 | -0.10(-0.20%) |
Jun 11, 2018 | 48.08 | 48.16 | 47.97 | 48.10 | 93,384 | +0.11(+0.24%) |
Jun 08, 2018 | 47.86 | 48.01 | 47.80 | 47.99 | 36,611 | +0.07(+0.15%) |
Jun 07, 2018 | 48.08 | 48.08 | 47.82 | 47.92 | 49,355 | -0.09(-0.19%) |
Jun 06, 2018 | 48.01 | 47.73 | 48.01 | 71,806 | +0.29(+0.61%) | |
Jun 05, 2018 | 47.74 | 47.75 | 47.59 | 47.72 | 49,537 | +0.04(+0.07%) |
Jun 04, 2018 | 47.69 | 47.82 | 47.68 | 47.68 | 43,512 | +0.13(+0.28%) |
Jun 01, 2018 | 47.41 | 47.57 | 47.41 | 47.55 | 41,056 | +0.33(+0.71%) |
May 31, 2018 | 47.38 | 47.38 | 47.15 | 47.21 | 33,374 | -0.21(-0.45%) |
May 30, 2018 | 47.23 | 47.44 | 47.12 | 47.43 | 57,848 | +0.47(+0.99%) |
May 29, 2018 | 47.14 | 47.21 | 46.76 | 46.96 | 78,252 | -0.48(-1.02%) |
May 25, 2018 | 47.44 | 47.44 | 47.44 | 0 | -0.11(-0.24%) | |
May 24, 2018 | 47.64 | 47.64 | 47.30 | 47.56 | 50,897 | -0.12(-0.26%) |
May 23, 2018 | 47.44 | 47.69 | 47.38 | 47.68 | 44,212 | -0.07(-0.15%) |
May 22, 2018 | 47.86 | 47.93 | 47.71 | 47.75 | 31,921 | -0.04(-0.07%) |
May 21, 2018 | 47.71 | 47.82 | 47.71 | 47.79 | 51,734 | +0.24(+0.50%) |
May 18, 2018 | 47.54 | 47.59 | 47.43 | 47.55 | 69,405 | -0.03(-0.06%) |
May 17, 2018 | 47.63 | 47.74 | 47.51 | 47.58 | 33,726 | -0.11(-0.24%) |
May 16, 2018 | 47.52 | 47.73 | 47.52 | 47.69 | 58,035 | +0.17(+0.35%) |
May 15, 2018 | 47.57 | 47.58 | 47.37 | 47.52 | 41,886 | -0.33(-0.68%) |
May 14, 2018 | 47.87 | 48.02 | 47.81 | 47.85 | 108,069 | +0.02(+0.04%) |
May 11, 2018 | 47.77 | 47.87 | 47.70 | 47.83 | 60,765 | +0.13(+0.28%) |
May 10, 2018 | 47.52 | 47.79 | 47.51 | 47.70 | 63,252 | +0.33(+0.69%) |
May 09, 2018 | 47.21 | 47.40 | 47.12 | 47.37 | 82,809 | +0.22(+0.47%) |
May 08, 2018 | 47.06 | 47.16 | 46.97 | 47.15 | 35,870 | +0.06(+0.13%) |
May 07, 2018 | 47.00 | 47.23 | 47.00 | 47.09 | 77,050 | +0.06(+0.13%) |
May 04, 2018 | 46.61 | 47.17 | 46.61 | 47.03 | 28,706 | +0.26(+0.56%) |
May 03, 2018 | 46.81 | 46.91 | 46.43 | 46.77 | 56,844 | -0.06(-0.13%) |
May 02, 2018 | 47.02 | 47.14 | 46.78 | 46.83 | 40,171 | -0.17(-0.36%) |