Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.01 | 49.04 | 48.88 | 48.88 | 14,761 | -0.10(-0.21%) |
Jul 30, 2018 | 49.08 | 49.14 | 48.98 | 48.98 | 5,097 | +0.20(+0.40%) |
Jul 27, 2018 | 48.95 | 49.06 | 48.78 | 48.78 | 18,791 | +0.12(+0.25%) |
Jul 26, 2018 | 48.91 | 49.06 | 48.66 | 48.66 | 10,118 | -0.68(-1.37%) |
Jul 25, 2018 | 48.83 | 49.34 | 48.61 | 49.34 | 9,960 | +0.68(+1.39%) |
Jul 24, 2018 | 48.85 | 48.97 | 48.62 | 48.66 | 10,703 | +0.20(+0.41%) |
Jul 23, 2018 | 48.61 | 48.41 | 48.47 | 67,199 | -0.15(-0.30%) | |
Jul 20, 2018 | 48.44 | 48.66 | 48.44 | 48.61 | 10,383 | +0.12(+0.25%) |
Jul 19, 2018 | 48.37 | 48.49 | 48.31 | 48.49 | 5,003 | -0.26(-0.53%) |
Jul 18, 2018 | 48.77 | 48.83 | 48.62 | 48.75 | 6,830 | -0.18(-0.37%) |
Jul 17, 2018 | 48.74 | 49.02 | 48.74 | 48.93 | 19,237 | +0.13(+0.26%) |
Jul 16, 2018 | 48.88 | 48.95 | 48.73 | 48.80 | 10,292 | +0.23(+0.48%) |
Jul 13, 2018 | 48.49 | 48.67 | 48.45 | 48.57 | 23,196 | -0.03(-0.07%) |
Jul 12, 2018 | 48.52 | 48.71 | 48.52 | 48.60 | 10,558 | +0.42(+0.87%) |
Jul 11, 2018 | 48.53 | 48.58 | 48.18 | 48.18 | 6,619 | -0.94(-1.92%) |
Jul 10, 2018 | 48.99 | 49.15 | 48.96 | 49.13 | 34,599 | +0.22(+0.46%) |
Jul 09, 2018 | 48.81 | 48.86 | 48.75 | 48.90 | 62,938 | +0.42(+0.87%) |
Jul 06, 2018 | 48.27 | 48.49 | 48.22 | 48.48 | 10,664 | +0.42(+0.87%) |
Jul 05, 2018 | 48.05 | 48.33 | 47.99 | 48.06 | 19,457 | +0.34(+0.72%) |
Jul 03, 2018 | 47.72 | 47.72 | 47.72 | 0 | +0.02(+0.04%) | |
Jul 02, 2018 | 47.49 | 47.85 | 47.46 | 47.70 | 30,378 | -0.46(-0.96%) |
Jun 29, 2018 | 48.02 | 48.45 | 48.02 | 48.17 | 57,577 | +0.65(+1.37%) |
Jun 28, 2018 | 47.40 | 47.63 | 47.22 | 47.52 | 83,431 | -0.12(-0.25%) |
Jun 27, 2018 | 48.27 | 48.40 | 47.64 | 47.64 | 14,716 | -0.78(-1.61%) |
Jun 26, 2018 | 48.38 | 48.48 | 48.38 | 48.42 | 9,985 | +0.03(+0.05%) |
Jun 25, 2018 | 48.72 | 48.72 | 48.39 | 48.39 | 12,547 | -0.46(-0.95%) |
Jun 22, 2018 | 49.01 | 49.31 | 48.85 | 48.85 | 14,831 | +0.29(+0.60%) |
Jun 21, 2018 | 48.60 | 48.77 | 48.42 | 48.56 | 16,880 | -0.21(-0.42%) |
Jun 20, 2018 | 49.03 | 49.03 | 48.74 | 48.77 | 25,720 | -0.02(-0.04%) |
Jun 19, 2018 | 48.69 | 48.81 | 48.43 | 48.78 | 13,683 | -0.42(-0.85%) |
Jun 18, 2018 | 49.04 | 49.22 | 49.04 | 49.20 | 9,215 | -0.31(-0.63%) |
Jun 15, 2018 | 50.12 | 49.35 | 49.52 | 8,272 | -0.61(-1.21%) | |
Jun 14, 2018 | 50.21 | 50.34 | 50.00 | 50.12 | 21,877 | -0.17(-0.34%) |
Jun 13, 2018 | 50.34 | 50.34 | 50.06 | 50.29 | 10,548 | +0.19(+0.37%) |
Jun 12, 2018 | 50.29 | 50.43 | 50.09 | 50.11 | 15,362 | -0.20(-0.40%) |
Jun 11, 2018 | 50.17 | 50.46 | 50.17 | 50.31 | 9,470 | +0.40(+0.79%) |
Jun 08, 2018 | 49.68 | 50.12 | 49.68 | 49.91 | 122,557 | -0.01(-0.02%) |
Jun 07, 2018 | 50.36 | 50.52 | 49.91 | 49.92 | 40,860 | -0.27(-0.54%) |
Jun 06, 2018 | 50.13 | 50.33 | 50.04 | 50.19 | 89,642 | +0.45(+0.90%) |
Jun 05, 2018 | 49.75 | 49.82 | 49.64 | 49.74 | 8,418 | +0.14(+0.29%) |
Jun 04, 2018 | 49.95 | 49.95 | 49.43 | 49.60 | 67,972 | +0.13(+0.27%) |
Jun 01, 2018 | 49.42 | 49.52 | 49.40 | 49.47 | 8,616 | +0.21(+0.43%) |
May 31, 2018 | 48.92 | 49.25 | 48.74 | 49.25 | 16,246 | +0.10(+0.21%) |
May 30, 2018 | 48.80 | 49.15 | 48.57 | 49.15 | 11,389 | +1.04(+2.16%) |
May 29, 2018 | 48.54 | 48.60 | 47.97 | 48.12 | 95,212 | -1.64(-3.30%) |
May 25, 2018 | 49.76 | 49.76 | 49.76 | 0 | -0.30(-0.61%) | |
May 24, 2018 | 49.95 | 50.07 | 49.75 | 50.06 | 19,670 | +0.04(+0.08%) |
May 23, 2018 | 49.90 | 50.02 | 49.75 | 50.02 | 14,293 | -0.61(-1.20%) |
May 22, 2018 | 50.65 | 50.73 | 50.54 | 50.63 | 11,161 | +0.08(+0.15%) |
May 21, 2018 | 50.54 | 50.55 | 50.44 | 50.55 | 7,832 | +0.30(+0.60%) |
May 18, 2018 | 50.19 | 50.28 | 50.11 | 50.25 | 14,178 | -0.15(-0.30%) |
May 17, 2018 | 50.34 | 50.40 | 50.21 | 50.40 | 8,221 | +0.14(+0.29%) |
May 16, 2018 | 50.14 | 50.29 | 50.09 | 50.26 | 7,969 | -0.05(-0.10%) |
May 15, 2018 | 50.25 | 50.37 | 50.09 | 50.31 | 8,945 | -0.29(-0.57%) |
May 14, 2018 | 50.74 | 50.81 | 50.59 | 50.59 | 20,730 | -0.10(-0.20%) |
May 11, 2018 | 50.62 | 50.76 | 50.55 | 50.70 | 43,369 | +0.14(+0.28%) |
May 10, 2018 | 50.46 | 50.55 | 50.26 | 50.55 | 8,796 | +0.13(+0.27%) |
May 09, 2018 | 50.17 | 50.48 | 50.12 | 50.42 | 10,591 | +0.34(+0.67%) |
May 08, 2018 | 49.85 | 50.16 | 49.80 | 50.08 | 8,294 | +0.01(+0.02%) |
May 07, 2018 | 50.07 | 50.10 | 49.91 | 50.07 | 7,350 | +0.14(+0.29%) |
May 04, 2018 | 49.57 | 49.94 | 49.51 | 49.93 | 7,147 | -0.05(-0.10%) |
May 03, 2018 | 49.86 | 49.99 | 49.52 | 49.98 | 6,748 | +0.25(+0.49%) |
May 02, 2018 | 49.91 | 50.00 | 49.73 | 49.73 | 12,340 | +0.23(+0.46%) |