Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.47 | 49.56 | 49.45 | 49.50 | 3,254 | +0.09(+0.19%) |
Jul 30, 2018 | 49.33 | 49.48 | 49.33 | 49.40 | 6,310 | -0.11(-0.23%) |
Jul 27, 2018 | 49.52 | 49.57 | 49.46 | 49.52 | 1,721 | +0.12(+0.24%) |
Jul 26, 2018 | 49.53 | 49.60 | 49.40 | 49.40 | 9,379 | -0.09(-0.18%) |
Jul 25, 2018 | 49.68 | 49.71 | 49.45 | 49.48 | 5,891 | -0.07(-0.14%) |
Jul 24, 2018 | 49.47 | 49.55 | 49.47 | 49.55 | 3,566 | +0.05(+0.09%) |
Jul 23, 2018 | 49.68 | 49.68 | 49.51 | 49.51 | 3,463 | -0.50(-0.99%) |
Jul 20, 2018 | 50.20 | 50.20 | 49.96 | 50.00 | 6,442 | -0.32(-0.64%) |
Jul 19, 2018 | 50.14 | 50.41 | 50.14 | 50.33 | 20,673 | +0.20(+0.41%) |
Jul 18, 2018 | 50.19 | 50.19 | 50.12 | 50.12 | 4,042 | +0.03(+0.06%) |
Jul 17, 2018 | 50.26 | 50.26 | 50.09 | 50.09 | 17,610 | -0.15(-0.30%) |
Jul 16, 2018 | 50.09 | 50.25 | 50.09 | 50.24 | 3,129 | -0.17(-0.33%) |
Jul 13, 2018 | 50.31 | 50.43 | 50.28 | 50.41 | 7,203 | +0.20(+0.41%) |
Jul 12, 2018 | 50.22 | 50.24 | 50.14 | 50.20 | 75,348 | -0.08(-0.17%) |
Jul 11, 2018 | 50.29 | 50.12 | 50.29 | 21,417 | +0.19(+0.37%) | |
Jul 10, 2018 | 50.10 | 50.12 | 50.05 | 50.10 | 3,013 | -0.10(-0.19%) |
Jul 09, 2018 | 50.26 | 50.26 | 50.20 | 50.20 | 2,938 | -0.23(-0.45%) |
Jul 06, 2018 | 50.38 | 50.43 | 50.35 | 50.43 | 3,769 | +0.09(+0.17%) |
Jul 05, 2018 | 50.26 | 50.40 | 50.26 | 50.34 | 2,632 | +0.02(+0.05%) |
Jul 03, 2018 | 50.32 | 50.32 | 50.32 | 0 | +0.14(+0.28%) | |
Jul 02, 2018 | 50.40 | 50.40 | 50.08 | 50.18 | 6,857 | -0.04(-0.07%) |
Jun 29, 2018 | 50.26 | 50.28 | 50.21 | 50.21 | 3,908 | -0.03(-0.06%) |
Jun 28, 2018 | 50.35 | 50.37 | 50.24 | 50.24 | 1,683 | -0.07(-0.14%) |
Jun 27, 2018 | 50.24 | 50.32 | 50.24 | 50.32 | 1,202 | +0.32(+0.65%) |
Jun 26, 2018 | 49.98 | 50.03 | 49.98 | 49.99 | 2,182 | +0.07(+0.14%) |
Jun 25, 2018 | 49.97 | 50.08 | 49.92 | 49.92 | 11,882 | +0.11(+0.22%) |
Jun 22, 2018 | 49.74 | 49.85 | 49.71 | 49.81 | 13,187 | -0.05(-0.09%) |
Jun 21, 2018 | 49.86 | 49.74 | 49.86 | 14,610 | +0.29(+0.58%) | |
Jun 20, 2018 | 49.61 | 49.61 | 49.57 | 49.57 | 929 | -0.31(-0.61%) |
Jun 19, 2018 | 49.93 | 49.96 | 49.87 | 49.88 | 18,307 | +0.20(+0.41%) |
Jun 18, 2018 | 49.65 | 49.67 | 49.57 | 49.67 | 616,640 | +0.11(+0.22%) |
Jun 15, 2018 | 49.82 | 49.56 | 49.56 | 40,311 | +0.13(+0.26%) | |
Jun 14, 2018 | 49.39 | 49.48 | 49.28 | 49.43 | 30,107 | +0.33(+0.68%) |
Jun 13, 2018 | 49.10 | 49.16 | 48.96 | 49.10 | 42,136 | -0.21(-0.43%) |
Jun 12, 2018 | 49.34 | 49.34 | 49.31 | 49.31 | 3,750 | -0.08(-0.17%) |
Jun 11, 2018 | 49.31 | 49.40 | 49.29 | 49.40 | 1,004 | -0.11(-0.22%) |
Jun 08, 2018 | 49.57 | 49.63 | 49.46 | 49.51 | 23,129 | -0.14(-0.28%) |
Jun 07, 2018 | 49.23 | 49.91 | 49.22 | 49.65 | 19,381 | +0.40(+0.81%) |
Jun 06, 2018 | 49.18 | 49.25 | 1,723 | -0.40(-0.81%) | ||
Jun 05, 2018 | 49.57 | 49.76 | 49.57 | 49.65 | 5,346 | +0.24(+0.50%) |
Jun 04, 2018 | 49.55 | 49.64 | 49.40 | 49.41 | 6,730 | -0.35(-0.71%) |
Jun 01, 2018 | 49.65 | 49.86 | 49.58 | 49.76 | 29,197 | -0.34(-0.68%) |
May 31, 2018 | 50.23 | 50.28 | 49.97 | 50.10 | 31,594 | -0.07(-0.15%) |
May 30, 2018 | 50.19 | 50.34 | 50.02 | 50.17 | 79,525 | -0.44(-0.88%) |
May 29, 2018 | 49.86 | 50.79 | 49.86 | 50.62 | 119,871 | +1.09(+2.20%) |
May 25, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.43(+0.88%) | |
May 24, 2018 | 49.15 | 49.26 | 49.08 | 49.10 | 51,145 | +0.20(+0.41%) |
May 23, 2018 | 48.76 | 48.92 | 48.75 | 48.90 | 17,450 | +0.40(+0.83%) |
May 22, 2018 | 48.45 | 48.50 | 48.39 | 48.50 | 1,052 | -0.01(-0.02%) |
May 21, 2018 | 48.43 | 48.52 | 48.43 | 48.51 | 3,547 | +0.06(+0.11%) |
May 18, 2018 | 48.32 | 48.49 | 48.26 | 48.45 | 7,856 | +0.34(+0.71%) |
May 17, 2018 | 48.15 | 48.20 | 48.06 | 48.11 | 51,693 | -0.01(-0.02%) |
May 16, 2018 | 48.43 | 48.43 | 48.12 | 48.12 | 478,076 | -0.14(-0.29%) |
May 15, 2018 | 48.41 | 48.51 | 48.24 | 48.26 | 6,693 | -0.64(-1.31%) |
May 14, 2018 | 48.91 | 48.96 | 48.89 | 48.90 | 5,364 | -0.18(-0.36%) |
May 11, 2018 | 49.12 | 49.14 | 49.07 | 49.07 | 1,601 | -0.04(-0.08%) |
May 10, 2018 | 49.07 | 49.16 | 49.01 | 49.11 | 9,179 | +0.21(+0.43%) |
May 09, 2018 | 48.90 | 48.99 | 48.89 | 48.90 | 2,449 | -0.22(-0.45%) |
May 08, 2018 | 49.10 | 49.16 | 49.10 | 49.12 | 1,601 | -0.18(-0.36%) |
May 07, 2018 | 49.41 | 49.41 | 49.24 | 49.29 | 13,034 | -0.03(-0.05%) |
May 04, 2018 | 49.24 | 49.32 | 49.20 | 49.32 | 2,185 | +0.01(+0.02%) |
May 03, 2018 | 49.40 | 49.47 | 49.31 | 49.31 | 1,959 | +0.16(+0.32%) |
May 02, 2018 | 49.13 | 49.25 | 49.11 | 49.16 | 12,291 | +0.09(+0.19%) |