Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.74 | 47.25 | 46.74 | 47.04 | 2,711 | +0.27(+0.57%) |
Jul 30, 2018 | 46.92 | 46.93 | 46.77 | 46.77 | 1,111 | -0.06(-0.13%) |
Jul 27, 2018 | 47.24 | 47.24 | 46.83 | 46.83 | 1,381 | -0.22(-0.47%) |
Jul 26, 2018 | 47.13 | 47.30 | 46.95 | 47.05 | 1,732 | +0.24(+0.52%) |
Jul 25, 2018 | 46.42 | 46.80 | 46.42 | 46.80 | 819 | -0.02(-0.04%) |
Jul 24, 2018 | 47.28 | 47.32 | 46.82 | 46.82 | 1,459 | -0.13(-0.27%) |
Jul 23, 2018 | 47.10 | 47.11 | 46.95 | 46.95 | 4,188 | -0.33(-0.71%) |
Jul 20, 2018 | 47.22 | 47.29 | 47.19 | 47.29 | 1,647 | -0.03(-0.07%) |
Jul 19, 2018 | 47.32 | 47.32 | 47.32 | 47.32 | 397 | +0.33(+0.71%) |
Jul 18, 2018 | 46.99 | 46.99 | 46.99 | 46.99 | 164 | +0.01(+0.03%) |
Jul 17, 2018 | 46.97 | 46.97 | 46.97 | 46.97 | 386 | +0.25(+0.53%) |
Jul 16, 2018 | 46.92 | 46.92 | 46.73 | 46.73 | 763 | -0.15(-0.32%) |
Jul 13, 2018 | 46.88 | 47.05 | 46.86 | 46.88 | 1,643 | +0.09(+0.19%) |
Jul 12, 2018 | 46.77 | 46.79 | 46.77 | 46.79 | 742 | +0.12(+0.26%) |
Jul 11, 2018 | 46.66 | 46.72 | 46.60 | 46.67 | 2,022 | -0.87(-1.82%) |
Jul 10, 2018 | 47.39 | 47.54 | 47.39 | 47.54 | 7,330 | +0.12(+0.26%) |
Jul 09, 2018 | 47.41 | 46.28 | 47.41 | 1,929 | +1.13(+2.44%) | |
Jul 06, 2018 | 46.28 | 46.28 | 46.28 | 46.28 | 586 | +0.07(+0.16%) |
Jul 05, 2018 | 46.14 | 46.21 | 45.97 | 46.21 | 2,355 | +0.05(+0.10%) |
Jul 03, 2018 | 46.16 | 46.16 | 46.16 | 0 | +0.24(+0.53%) | |
Jul 02, 2018 | 45.52 | 45.92 | 45.52 | 45.92 | 1,573 | +0.02(+0.04%) |
Jun 29, 2018 | 46.03 | 45.90 | 45.90 | 823 | +0.45(+1.00%) | |
Jun 28, 2018 | 45.26 | 45.45 | 45.15 | 45.45 | 3,365 | -0.21(-0.45%) |
Jun 27, 2018 | 46.56 | 46.56 | 45.59 | 45.65 | 2,513 | -0.51(-1.10%) |
Jun 26, 2018 | 46.16 | 46.25 | 46.15 | 46.16 | 2,824 | +0.38(+0.83%) |
Jun 25, 2018 | 46.11 | 46.11 | 45.75 | 45.78 | 4,391 | -0.93(-1.99%) |
Jun 22, 2018 | 46.66 | 46.88 | 46.66 | 46.71 | 3,644 | +0.08(+0.18%) |
Jun 21, 2018 | 47.07 | 47.07 | 46.63 | 46.63 | 2,059 | -0.60(-1.27%) |
Jun 20, 2018 | 47.27 | 47.27 | 47.23 | 47.23 | 1,078 | -0.32(-0.67%) |
Jun 19, 2018 | 47.29 | 47.55 | 46.97 | 47.55 | 8,978 | -0.12(-0.26%) |
Jun 18, 2018 | 47.26 | 47.67 | 47.13 | 47.67 | 2,632 | -0.15(-0.31%) |
Jun 15, 2018 | 48.53 | 47.82 | 47.82 | 2,432 | -0.72(-1.47%) | |
Jun 14, 2018 | 48.58 | 48.63 | 48.53 | 48.53 | 1,618 | +0.28(+0.59%) |
Jun 13, 2018 | 48.26 | 48.42 | 48.25 | 48.25 | 2,838 | +0.88(+1.86%) |
Jun 12, 2018 | 47.53 | 47.53 | 47.37 | 47.37 | 991 | -0.44(-0.92%) |
Jun 11, 2018 | 47.98 | 47.98 | 47.81 | 47.81 | 2,540 | +0.14(+0.30%) |
Jun 08, 2018 | 47.67 | 47.67 | 47.67 | 47.67 | 286 | -0.34(-0.70%) |
Jun 07, 2018 | 48.15 | 48.15 | 48.00 | 48.00 | 2,046 | -0.44(-0.91%) |
Jun 06, 2018 | 48.30 | 48.44 | 48.11 | 48.44 | 1,202 | +0.42(+0.88%) |
Jun 05, 2018 | 48.38 | 48.38 | 47.96 | 48.02 | 15,385 | -0.36(-0.74%) |
Jun 04, 2018 | 48.04 | 48.38 | 47.98 | 48.38 | 75,786 | +0.20(+0.41%) |
Jun 01, 2018 | 48.27 | 48.30 | 48.18 | 48.18 | 1,809 | +0.40(+0.85%) |
May 31, 2018 | 48.09 | 48.33 | 47.78 | 47.78 | 586 | -0.52(-1.08%) |
May 30, 2018 | 47.84 | 48.30 | 47.81 | 48.30 | 1,622 | +0.99(+2.09%) |
May 29, 2018 | 47.58 | 47.63 | 47.31 | 47.31 | 2,738 | -0.97(-2.02%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.20(-0.41%) | |
May 24, 2018 | 48.90 | 48.90 | 48.44 | 48.48 | 1,589 | -0.32(-0.65%) |
May 23, 2018 | 48.76 | 48.80 | 48.76 | 48.80 | 1,445 | -0.54(-1.10%) |
May 22, 2018 | 49.56 | 49.56 | 49.29 | 49.34 | 1,721 | -0.09(-0.17%) |
May 21, 2018 | 49.54 | 49.54 | 49.42 | 49.43 | 1,842 | +0.40(+0.81%) |
May 18, 2018 | 49.11 | 49.15 | 49.03 | 49.03 | 4,583 | -0.25(-0.50%) |
May 17, 2018 | 49.28 | 49.28 | 49.28 | 49.28 | 322 | -0.11(-0.23%) |
May 16, 2018 | 49.58 | 49.58 | 49.39 | 49.39 | 2,261 | +0.35(+0.71%) |
May 15, 2018 | 49.05 | 49.18 | 48.99 | 49.04 | 3,647 | -0.39(-0.79%) |
May 14, 2018 | 49.39 | 49.63 | 49.33 | 49.44 | 5,895 | +0.22(+0.44%) |
May 11, 2018 | 49.38 | 49.40 | 49.22 | 49.22 | 5,128 | -0.05(-0.10%) |
May 10, 2018 | 48.33 | 49.30 | 48.33 | 49.27 | 1,149 | +1.28(+2.67%) |
May 09, 2018 | 47.92 | 48.05 | 47.77 | 47.98 | 21,180 | +0.16(+0.33%) |
May 08, 2018 | 47.63 | 47.83 | 47.55 | 47.83 | 2,200 | +0.07(+0.15%) |
May 07, 2018 | 47.61 | 47.75 | 47.60 | 47.75 | 74,170 | +0.61(+1.30%) |
May 04, 2018 | 46.64 | 47.35 | 46.64 | 47.14 | 3,329 | +0.59(+1.27%) |
May 03, 2018 | 46.24 | 46.55 | 46.24 | 46.55 | 1,135 | +0.26(+0.57%) |
May 02, 2018 | 46.22 | 46.29 | 46.22 | 46.29 | 779 | +0.94(+2.06%) |