Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.77 | 49.41 | 48.56 | 49.36 | 1,741,421 | +0.93(+1.93%) |
Jul 30, 2018 | 48.26 | 48.95 | 48.23 | 48.43 | 2,398,616 | +0.05(+0.10%) |
Jul 27, 2018 | 48.71 | 48.96 | 48.33 | 48.38 | 1,142,460 | -0.35(-0.72%) |
Jul 26, 2018 | 48.70 | 48.85 | 48.48 | 48.73 | 1,428,437 | +0.24(+0.50%) |
Jul 25, 2018 | 48.63 | 48.72 | 48.22 | 48.49 | 1,276,098 | -0.16(-0.32%) |
Jul 24, 2018 | 48.51 | 48.79 | 48.47 | 48.64 | 1,337,325 | +0.15(+0.30%) |
Jul 23, 2018 | 48.24 | 48.60 | 48.11 | 48.50 | 973,553 | +0.26(+0.54%) |
Jul 20, 2018 | 48.01 | 48.28 | 47.77 | 48.24 | 935,787 | +0.22(+0.47%) |
Jul 19, 2018 | 48.54 | 48.67 | 47.91 | 48.01 | 868,731 | -0.77(-1.57%) |
Jul 18, 2018 | 48.26 | 48.82 | 48.25 | 48.78 | 871,900 | +0.46(+0.95%) |
Jul 17, 2018 | 48.49 | 48.49 | 48.23 | 48.32 | 682,084 | -0.10(-0.20%) |
Jul 16, 2018 | 48.11 | 48.51 | 48.10 | 48.42 | 655,447 | +0.31(+0.65%) |
Jul 13, 2018 | 47.83 | 48.22 | 47.68 | 48.11 | 699,306 | +0.13(+0.26%) |
Jul 12, 2018 | 48.44 | 48.62 | 47.83 | 47.98 | 1,123,666 | -0.17(-0.34%) |
Jul 11, 2018 | 48.33 | 48.48 | 48.05 | 48.15 | 711,982 | -0.37(-0.76%) |
Jul 10, 2018 | 48.72 | 48.84 | 48.20 | 48.52 | 1,319,458 | -0.15(-0.30%) |
Jul 09, 2018 | 47.78 | 48.72 | 47.78 | 48.66 | 1,086,880 | +1.13(+2.37%) |
Jul 06, 2018 | 47.07 | 47.78 | 46.89 | 47.54 | 1,063,838 | +0.52(+1.12%) |
Jul 05, 2018 | 47.17 | 47.38 | 46.91 | 47.01 | 1,629,245 | +0.06(+0.12%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.75 | 46.99 | 46.66 | 46.94 | 1,043,998 | +0.01(+0.02%) |
Jun 29, 2018 | 47.20 | 47.68 | 46.92 | 46.93 | 1,370,613 | -0.01(-0.02%) |
Jun 28, 2018 | 46.66 | 47.07 | 46.26 | 46.94 | 1,513,746 | +0.21(+0.46%) |
Jun 27, 2018 | 47.20 | 47.55 | 46.73 | 46.73 | 1,059,252 | -0.55(-1.17%) |
Jun 26, 2018 | 47.49 | 47.54 | 47.22 | 47.28 | 933,397 | -0.21(-0.45%) |
Jun 25, 2018 | 47.42 | 47.65 | 47.15 | 47.50 | 1,013,294 | +0.09(+0.18%) |
Jun 22, 2018 | 47.53 | 47.79 | 47.40 | 47.41 | 1,395,224 | +0.19(+0.41%) |
Jun 21, 2018 | 47.61 | 47.66 | 47.13 | 47.22 | 1,072,011 | -0.60(-1.26%) |
Jun 20, 2018 | 48.49 | 48.56 | 47.79 | 47.82 | 948,943 | -0.52(-1.09%) |
Jun 19, 2018 | 48.13 | 48.42 | 48.05 | 48.34 | 1,801,034 | -0.19(-0.40%) |
Jun 18, 2018 | 48.06 | 48.56 | 47.98 | 48.54 | 1,814,350 | +0.04(+0.08%) |
Jun 15, 2018 | 48.53 | 47.68 | 48.50 | 3,472,967 | +0.27(+0.56%) | |
Jun 14, 2018 | 48.55 | 48.63 | 48.02 | 48.23 | 1,898,581 | -0.20(-0.42%) |
Jun 13, 2018 | 48.47 | 48.92 | 48.40 | 48.43 | 2,223,736 | +0.04(+0.08%) |
Jun 12, 2018 | 48.63 | 48.72 | 48.23 | 48.39 | 1,202,344 | -0.24(-0.50%) |
Jun 11, 2018 | 49.15 | 49.22 | 48.62 | 48.63 | 915,867 | -0.38(-0.77%) |
Jun 08, 2018 | 48.67 | 49.03 | 48.62 | 49.01 | 1,032,035 | +0.28(+0.58%) |
Jun 07, 2018 | 48.41 | 48.80 | 48.38 | 48.73 | 1,205,886 | +0.40(+0.82%) |
Jun 06, 2018 | 48.33 | 1,144,265 | +0.10(+0.20%) | |||
Jun 05, 2018 | 48.24 | 48.31 | 47.80 | 48.24 | 1,630,798 | -0.02(-0.04%) |
Jun 04, 2018 | 48.40 | 48.45 | 48.04 | 48.26 | 1,731,050 | +0.45(+0.94%) |
Jun 01, 2018 | 48.01 | 48.04 | 47.55 | 47.81 | 1,408,653 | +0.30(+0.63%) |
May 31, 2018 | 47.27 | 47.62 | 46.87 | 47.51 | 3,158,617 | +0.09(+0.18%) |
May 30, 2018 | 47.05 | 47.52 | 46.79 | 47.42 | 1,490,363 | +0.77(+1.65%) |
May 29, 2018 | 47.76 | 47.76 | 46.45 | 46.65 | 1,478,602 | -1.63(-3.38%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.40(-0.82%) | |
May 24, 2018 | 49.13 | 49.13 | 48.54 | 48.68 | 855,979 | -0.54(-1.10%) |
May 23, 2018 | 49.62 | 49.67 | 48.99 | 49.22 | 903,511 | -0.57(-1.15%) |
May 22, 2018 | 49.94 | 50.17 | 49.72 | 49.80 | 894,678 | -0.13(-0.25%) |
May 21, 2018 | 50.01 | 50.16 | 49.80 | 49.92 | 862,911 | +0.11(+0.21%) |
May 18, 2018 | 49.93 | 49.93 | 49.62 | 49.82 | 1,589,603 | -0.14(-0.27%) |
May 17, 2018 | 49.79 | 50.11 | 49.68 | 49.95 | 743,896 | +0.15(+0.29%) |
May 16, 2018 | 49.81 | 49.98 | 49.53 | 49.81 | 748,402 | -0.04(-0.08%) |
May 15, 2018 | 49.66 | 49.97 | 49.64 | 49.85 | 1,327,475 | +0.08(+0.16%) |
May 14, 2018 | 50.31 | 50.33 | 49.69 | 49.77 | 1,307,157 | -0.42(-0.83%) |
May 11, 2018 | 50.40 | 50.64 | 50.16 | 50.19 | 1,002,896 | -0.17(-0.33%) |
May 10, 2018 | 50.21 | 50.41 | 49.92 | 50.35 | 1,088,430 | +0.24(+0.48%) |
May 09, 2018 | 50.02 | 50.19 | 49.71 | 50.11 | 853,558 | +0.37(+0.74%) |
May 08, 2018 | 49.78 | 50.00 | 49.39 | 49.74 | 1,284,845 | +0.03(+0.06%) |
May 07, 2018 | 49.53 | 49.88 | 49.39 | 49.71 | 795,787 | +0.22(+0.45%) |
May 04, 2018 | 48.76 | 49.71 | 48.62 | 49.49 | 1,204,225 | +0.51(+1.05%) |
May 03, 2018 | 49.29 | 49.34 | 48.34 | 48.97 | 1,519,414 | -0.63(-1.27%) |
May 02, 2018 | 50.73 | 50.76 | 49.53 | 49.60 | 1,424,277 | -1.31(-2.57%) |