Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.81 | 49.45 | 48.60 | 49.41 | 1,739,955 | +0.93(+1.93%) |
Jul 30, 2018 | 48.30 | 48.99 | 48.27 | 48.47 | 2,396,596 | +0.05(+0.10%) |
Jul 27, 2018 | 48.75 | 49.00 | 48.37 | 48.42 | 1,141,498 | -0.35(-0.72%) |
Jul 26, 2018 | 48.74 | 48.89 | 48.52 | 48.77 | 1,427,234 | +0.24(+0.50%) |
Jul 25, 2018 | 48.68 | 48.76 | 48.26 | 48.53 | 1,275,024 | -0.16(-0.32%) |
Jul 24, 2018 | 48.55 | 48.83 | 48.51 | 48.69 | 1,336,199 | +0.15(+0.30%) |
Jul 23, 2018 | 48.28 | 48.64 | 48.16 | 48.54 | 972,733 | +0.26(+0.54%) |
Jul 20, 2018 | 48.05 | 48.32 | 47.81 | 48.28 | 934,999 | +0.22(+0.47%) |
Jul 19, 2018 | 48.58 | 48.71 | 47.95 | 48.05 | 867,999 | -0.77(-1.57%) |
Jul 18, 2018 | 48.30 | 48.86 | 48.29 | 48.82 | 871,166 | +0.46(+0.95%) |
Jul 17, 2018 | 48.53 | 48.53 | 48.27 | 48.36 | 681,510 | -0.10(-0.20%) |
Jul 16, 2018 | 48.15 | 48.55 | 48.14 | 48.46 | 654,895 | +0.31(+0.65%) |
Jul 13, 2018 | 47.87 | 48.26 | 47.72 | 48.15 | 698,717 | +0.13(+0.26%) |
Jul 12, 2018 | 48.48 | 48.66 | 47.87 | 48.02 | 1,122,720 | -0.17(-0.34%) |
Jul 11, 2018 | 48.37 | 48.52 | 48.09 | 48.19 | 711,383 | -0.37(-0.76%) |
Jul 10, 2018 | 48.76 | 48.88 | 48.24 | 48.56 | 1,318,347 | -0.15(-0.30%) |
Jul 09, 2018 | 47.82 | 48.76 | 47.82 | 48.70 | 1,085,965 | +1.13(+2.37%) |
Jul 06, 2018 | 47.11 | 47.82 | 46.93 | 47.58 | 1,062,942 | +0.53(+1.12%) |
Jul 05, 2018 | 47.21 | 47.42 | 46.95 | 47.05 | 1,627,873 | +0.06(+0.12%) |
Jul 03, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.79 | 47.03 | 46.70 | 46.98 | 1,043,119 | +0.01(+0.02%) |
Jun 29, 2018 | 47.24 | 47.72 | 46.96 | 46.97 | 1,369,459 | -0.01(-0.02%) |
Jun 28, 2018 | 46.70 | 47.11 | 46.30 | 46.98 | 1,512,471 | +0.21(+0.46%) |
Jun 27, 2018 | 47.24 | 47.59 | 46.77 | 46.77 | 1,058,360 | -0.55(-1.17%) |
Jun 26, 2018 | 47.53 | 47.58 | 47.26 | 47.32 | 932,611 | -0.21(-0.45%) |
Jun 25, 2018 | 47.46 | 47.69 | 47.19 | 47.54 | 1,012,441 | +0.09(+0.18%) |
Jun 22, 2018 | 47.57 | 47.83 | 47.44 | 47.45 | 1,394,050 | +0.19(+0.41%) |
Jun 21, 2018 | 47.65 | 47.70 | 47.17 | 47.26 | 1,071,108 | -0.60(-1.26%) |
Jun 20, 2018 | 48.53 | 48.60 | 47.83 | 47.86 | 948,143 | -0.53(-1.09%) |
Jun 19, 2018 | 48.17 | 48.46 | 48.09 | 48.38 | 1,799,517 | -0.19(-0.40%) |
Jun 18, 2018 | 48.10 | 48.60 | 48.02 | 48.58 | 1,812,822 | +0.04(+0.08%) |
Jun 15, 2018 | 48.57 | 47.72 | 48.54 | 3,470,043 | +0.27(+0.56%) | |
Jun 14, 2018 | 48.59 | 48.68 | 48.06 | 48.27 | 1,896,982 | -0.20(-0.42%) |
Jun 13, 2018 | 48.51 | 48.96 | 48.44 | 48.47 | 2,221,863 | +0.04(+0.08%) |
Jun 12, 2018 | 48.68 | 48.76 | 48.27 | 48.43 | 1,201,332 | -0.24(-0.50%) |
Jun 11, 2018 | 49.19 | 49.26 | 48.67 | 48.68 | 915,096 | -0.38(-0.77%) |
Jun 08, 2018 | 48.71 | 49.07 | 48.66 | 49.06 | 1,031,166 | +0.28(+0.58%) |
Jun 07, 2018 | 48.45 | 48.84 | 48.42 | 48.77 | 1,204,871 | +0.40(+0.82%) |
Jun 06, 2018 | 48.37 | 1,143,301 | +0.10(+0.20%) | |||
Jun 05, 2018 | 48.28 | 48.35 | 47.84 | 48.28 | 1,629,425 | -0.02(-0.04%) |
Jun 04, 2018 | 48.44 | 48.49 | 48.08 | 48.30 | 1,729,592 | +0.45(+0.94%) |
Jun 01, 2018 | 48.05 | 48.08 | 47.59 | 47.85 | 1,407,467 | +0.30(+0.63%) |
May 31, 2018 | 47.31 | 47.66 | 46.91 | 47.55 | 3,155,957 | +0.09(+0.18%) |
May 30, 2018 | 47.09 | 47.56 | 46.83 | 47.46 | 1,489,108 | +0.77(+1.65%) |
May 29, 2018 | 47.80 | 47.80 | 46.49 | 46.69 | 1,477,357 | -1.63(-3.38%) |
May 25, 2018 | 48.32 | 48.32 | 48.32 | 0 | -0.40(-0.82%) | |
May 24, 2018 | 49.17 | 49.17 | 48.59 | 48.72 | 855,258 | -0.54(-1.10%) |
May 23, 2018 | 49.66 | 49.71 | 49.03 | 49.27 | 902,751 | -0.57(-1.15%) |
May 22, 2018 | 49.98 | 50.21 | 49.76 | 49.84 | 893,925 | -0.13(-0.25%) |
May 21, 2018 | 50.05 | 50.20 | 49.84 | 49.97 | 862,185 | +0.11(+0.21%) |
May 18, 2018 | 49.98 | 49.98 | 49.66 | 49.86 | 1,588,265 | -0.14(-0.27%) |
May 17, 2018 | 49.83 | 50.15 | 49.72 | 49.99 | 743,270 | +0.15(+0.29%) |
May 16, 2018 | 49.85 | 50.02 | 49.58 | 49.85 | 747,772 | -0.04(-0.08%) |
May 15, 2018 | 49.70 | 50.01 | 49.68 | 49.89 | 1,326,357 | +0.08(+0.16%) |
May 14, 2018 | 50.35 | 50.37 | 49.73 | 49.81 | 1,306,057 | -0.42(-0.83%) |
May 11, 2018 | 50.44 | 50.68 | 50.20 | 50.23 | 1,002,052 | -0.17(-0.33%) |
May 10, 2018 | 50.26 | 50.45 | 49.97 | 50.39 | 1,087,514 | +0.24(+0.48%) |
May 09, 2018 | 50.06 | 50.23 | 49.75 | 50.15 | 852,840 | +0.37(+0.74%) |
May 08, 2018 | 49.82 | 50.04 | 49.43 | 49.78 | 1,283,763 | +0.03(+0.06%) |
May 07, 2018 | 49.57 | 49.92 | 49.43 | 49.75 | 795,116 | +0.22(+0.45%) |
May 04, 2018 | 48.80 | 49.75 | 48.66 | 49.53 | 1,203,211 | +0.52(+1.05%) |
May 03, 2018 | 49.33 | 49.38 | 48.38 | 49.01 | 1,518,135 | -0.63(-1.27%) |
May 02, 2018 | 50.77 | 50.80 | 49.58 | 49.64 | 1,423,077 | -1.31(-2.57%) |