Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.83 | 46.91 | 46.65 | 46.84 | 28,813 | +0.34(+0.73%) |
Jul 30, 2018 | 46.82 | 46.82 | 46.50 | 46.50 | 63,319 | -0.29(-0.63%) |
Jul 27, 2018 | 47.18 | 47.18 | 46.69 | 46.80 | 32,560 | -0.23(-0.49%) |
Jul 26, 2018 | 46.93 | 47.15 | 46.93 | 47.03 | 88,770 | +0.13(+0.28%) |
Jul 25, 2018 | 46.64 | 46.92 | 46.47 | 46.90 | 54,275 | +0.30(+0.65%) |
Jul 24, 2018 | 46.98 | 47.00 | 46.42 | 46.59 | 45,015 | -0.15(-0.32%) |
Jul 23, 2018 | 46.59 | 46.81 | 46.59 | 46.74 | 29,186 | +0.03(+0.06%) |
Jul 20, 2018 | 46.65 | 46.85 | 46.65 | 46.71 | 25,307 | -0.09(-0.20%) |
Jul 19, 2018 | 46.74 | 46.89 | 46.56 | 46.81 | 38,910 | +0.01(+0.02%) |
Jul 18, 2018 | 46.63 | 46.80 | 46.58 | 46.80 | 30,244 | +0.22(+0.47%) |
Jul 17, 2018 | 46.35 | 46.62 | 46.35 | 46.58 | 103,706 | +0.24(+0.51%) |
Jul 16, 2018 | 46.54 | 46.54 | 46.32 | 46.34 | 89,809 | -0.14(-0.31%) |
Jul 13, 2018 | 46.48 | 37,812 | +0.05(+0.12%) | |||
Jul 12, 2018 | 46.63 | 46.63 | 46.20 | 46.43 | 36,678 | +0.18(+0.40%) |
Jul 11, 2018 | 46.17 | 46.40 | 46.16 | 46.24 | 23,766 | -0.26(-0.57%) |
Jul 10, 2018 | 46.69 | 46.69 | 46.38 | 46.51 | 26,478 | +0.01(+0.03%) |
Jul 09, 2018 | 46.12 | 46.50 | 46.12 | 46.49 | 92,092 | +0.42(+0.92%) |
Jul 06, 2018 | 45.90 | 46.15 | 45.70 | 46.07 | 18,165 | +0.31(+0.67%) |
Jul 05, 2018 | 45.85 | 45.85 | 45.42 | 45.76 | 31,138 | +0.33(+0.74%) |
Jul 03, 2018 | 45.43 | 45.43 | 45.43 | 0 | -0.05(-0.11%) | |
Jul 02, 2018 | 45.49 | 45.49 | 45.08 | 45.48 | 171,253 | +0.00(+0.00%) |
Jun 29, 2018 | 45.56 | 45.79 | 45.48 | 45.48 | 134,332 | +0.10(+0.22%) |
Jun 28, 2018 | 45.25 | 45.49 | 45.09 | 45.38 | 55,442 | +0.09(+0.20%) |
Jun 27, 2018 | 45.66 | 45.92 | 45.27 | 45.29 | 44,380 | -0.42(-0.92%) |
Jun 26, 2018 | 45.80 | 45.85 | 45.63 | 45.71 | 68,398 | -0.02(-0.05%) |
Jun 25, 2018 | 46.09 | 46.09 | 45.43 | 45.73 | 273,141 | -0.49(-1.06%) |
Jun 22, 2018 | 46.60 | 46.60 | 46.22 | 46.22 | 65,000 | +0.00(+0.00%) |
Jun 21, 2018 | 46.52 | 46.52 | 46.13 | 46.22 | 42,742 | -0.29(-0.63%) |
Jun 20, 2018 | 46.37 | 46.59 | 46.37 | 46.51 | 61,696 | +0.13(+0.27%) |
Jun 19, 2018 | 46.13 | 46.44 | 46.08 | 46.39 | 70,420 | -0.21(-0.44%) |
Jun 18, 2018 | 46.51 | 46.62 | 46.39 | 46.59 | 60,433 | -0.08(-0.16%) |
Jun 15, 2018 | 46.67 | 46.56 | 46.67 | 68,512 | +0.11(+0.24%) | |
Jun 14, 2018 | 46.68 | 46.70 | 46.46 | 46.56 | 33,730 | +0.00(+0.00%) |
Jun 13, 2018 | 46.79 | 46.89 | 46.56 | 46.56 | 31,659 | -0.17(-0.36%) |
Jun 12, 2018 | 46.74 | 46.79 | 46.61 | 46.73 | 30,437 | +0.06(+0.14%) |
Jun 11, 2018 | 46.67 | 46.73 | 46.63 | 46.66 | 39,371 | +0.04(+0.08%) |
Jun 08, 2018 | 46.15 | 46.63 | 46.15 | 46.63 | 64,243 | +0.24(+0.53%) |
Jun 07, 2018 | 46.60 | 46.60 | 46.25 | 46.38 | 43,638 | +0.01(+0.03%) |
Jun 06, 2018 | 46.33 | 46.39 | 45.97 | 46.37 | 64,091 | +0.32(+0.70%) |
Jun 05, 2018 | 46.12 | 46.12 | 45.86 | 46.05 | 50,343 | +0.08(+0.18%) |
Jun 04, 2018 | 45.97 | 45.97 | 45.81 | 45.97 | 29,319 | +0.23(+0.50%) |
Jun 01, 2018 | 45.72 | 45.83 | 45.66 | 45.74 | 64,072 | +0.34(+0.75%) |
May 31, 2018 | 46.09 | 46.09 | 45.32 | 45.40 | 57,674 | -0.51(-1.10%) |
May 30, 2018 | 45.52 | 45.99 | 45.52 | 45.90 | 56,832 | +0.61(+1.34%) |
May 29, 2018 | 45.53 | 45.58 | 45.12 | 45.29 | 31,185 | -0.47(-1.02%) |
May 25, 2018 | 45.76 | 45.76 | 45.76 | 0 | -0.07(-0.16%) | |
May 24, 2018 | 45.78 | 45.87 | 45.52 | 45.84 | 69,348 | +0.05(+0.11%) |
May 23, 2018 | 45.66 | 45.79 | 45.53 | 45.79 | 48,403 | +0.05(+0.11%) |
May 22, 2018 | 46.13 | 46.13 | 45.74 | 45.74 | 117,846 | -0.24(-0.52%) |
May 21, 2018 | 46.03 | 46.05 | 45.89 | 45.97 | 77,973 | +0.29(+0.64%) |
May 18, 2018 | 45.77 | 45.77 | 45.64 | 45.68 | 141,957 | -0.02(-0.04%) |
May 17, 2018 | 45.63 | 45.85 | 45.62 | 45.70 | 23,138 | +0.15(+0.34%) |
May 16, 2018 | 45.48 | 45.72 | 45.45 | 45.55 | 100,721 | +0.20(+0.45%) |
May 15, 2018 | 45.18 | 45.44 | 45.18 | 45.34 | 35,979 | -0.21(-0.46%) |
May 14, 2018 | 45.73 | 45.77 | 45.44 | 45.55 | 73,237 | -0.03(-0.06%) |
May 11, 2018 | 45.61 | 45.71 | 45.49 | 45.58 | 48,835 | +0.09(+0.20%) |
May 10, 2018 | 45.44 | 45.59 | 45.22 | 45.49 | 89,890 | +0.33(+0.73%) |
May 09, 2018 | 45.03 | 45.24 | 44.87 | 45.16 | 44,072 | +0.26(+0.57%) |
May 08, 2018 | 44.80 | 44.94 | 44.75 | 44.90 | 55,907 | +0.07(+0.16%) |
May 07, 2018 | 44.95 | 44.98 | 44.70 | 44.83 | 41,786 | +0.14(+0.31%) |
May 04, 2018 | 44.07 | 44.85 | 44.06 | 44.69 | 16,692 | +0.50(+1.12%) |
May 03, 2018 | 44.08 | 44.32 | 43.63 | 44.19 | 71,240 | -0.09(-0.21%) |
May 02, 2018 | 44.80 | 44.80 | 44.29 | 44.29 | 36,181 | -0.33(-0.74%) |