Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.19 | 50.19 | 50.17 | 50.18 | 662,939 | +0.01(+0.02%) |
Jul 30, 2018 | 50.17 | 50.17 | 50.15 | 50.17 | 351,276 | +0.02(+0.04%) |
Jul 27, 2018 | 50.15 | 50.16 | 50.14 | 50.15 | 595,200 | +0.00(+0.00%) |
Jul 26, 2018 | 50.14 | 50.15 | 50.14 | 50.15 | 1,365,662 | +0.00(+0.00%) |
Jul 25, 2018 | 50.14 | 50.15 | 50.13 | 50.15 | 518,034 | +0.03(+0.06%) |
Jul 24, 2018 | 50.14 | 50.14 | 50.12 | 50.12 | 690,073 | -0.01(-0.02%) |
Jul 23, 2018 | 50.14 | 50.14 | 50.11 | 50.13 | 1,209,607 | +0.00(+0.00%) |
Jul 20, 2018 | 50.12 | 50.13 | 50.11 | 50.13 | 711,592 | +0.01(+0.02%) |
Jul 19, 2018 | 50.11 | 50.12 | 50.10 | 50.12 | 569,964 | +0.02(+0.04%) |
Jul 18, 2018 | 50.12 | 50.12 | 50.10 | 50.10 | 2,249,019 | -0.01(-0.02%) |
Jul 17, 2018 | 50.14 | 50.15 | 50.09 | 50.11 | 10,518,392 | -0.01(-0.02%) |
Jul 16, 2018 | 50.11 | 50.14 | 50.11 | 50.12 | 573,234 | +0.02(+0.04%) |
Jul 13, 2018 | 50.12 | 50.12 | 50.10 | 50.10 | 2,193,096 | -0.02(-0.04%) |
Jul 12, 2018 | 50.12 | 50.13 | 50.12 | 50.12 | 1,156,912 | +0.00(+0.00%) |
Jul 11, 2018 | 50.12 | 50.12 | 50.10 | 50.12 | 1,325,695 | +0.00(+0.00%) |
Jul 10, 2018 | 50.10 | 50.12 | 50.10 | 50.12 | 8,087,408 | +0.01(+0.02%) |
Jul 09, 2018 | 50.12 | 50.12 | 50.09 | 50.11 | 2,992,851 | +0.01(+0.02%) |
Jul 06, 2018 | 50.08 | 50.11 | 50.08 | 50.10 | 377,484 | +0.02(+0.04%) |
Jul 05, 2018 | 50.08 | 50.10 | 50.06 | 50.08 | 1,352,406 | -0.02(-0.04%) |
Jul 03, 2018 | 50.10 | 50.10 | 50.10 | 0 | +0.05(+0.10%) | |
Jul 02, 2018 | 50.06 | 50.09 | 50.05 | 50.05 | 406,338 | -0.12(-0.24%) |
Jun 29, 2018 | 50.17 | 50.17 | 429,566 | +0.01(+0.02%) | ||
Jun 28, 2018 | 50.16 | 50.18 | 50.15 | 50.16 | 309,082 | -0.01(-0.01%) |
Jun 27, 2018 | 50.16 | 50.17 | 50.15 | 50.16 | 277,248 | +0.01(+0.02%) |
Jun 26, 2018 | 50.14 | 50.16 | 50.13 | 50.16 | 438,448 | +0.01(+0.01%) |
Jun 25, 2018 | 50.15 | 50.15 | 50.13 | 50.15 | 317,708 | +0.02(+0.04%) |
Jun 22, 2018 | 50.15 | 50.17 | 50.12 | 50.13 | 443,605 | -0.03(-0.06%) |
Jun 21, 2018 | 50.16 | 50.16 | 50.14 | 50.16 | 543,962 | +0.01(+0.02%) |
Jun 20, 2018 | 50.14 | 50.15 | 50.13 | 50.15 | 1,022,985 | +0.02(+0.03%) |
Jun 19, 2018 | 50.12 | 50.14 | 50.11 | 50.13 | 359,568 | +0.02(+0.03%) |
Jun 18, 2018 | 50.11 | 50.12 | 50.09 | 50.12 | 1,040,133 | +0.02(+0.04%) |
Jun 15, 2018 | 50.10 | 50.10 | 50.10 | 571,950 | +0.00(+0.00%) | |
Jun 14, 2018 | 50.12 | 50.12 | 50.09 | 50.10 | 756,928 | -0.01(-0.02%) |
Jun 13, 2018 | 50.12 | 50.13 | 50.10 | 50.11 | 625,225 | +0.00(+0.00%) |
Jun 12, 2018 | 50.09 | 50.11 | 50.09 | 50.11 | 470,312 | +0.01(+0.01%) |
Jun 11, 2018 | 50.09 | 50.11 | 50.09 | 50.10 | 1,328,323 | +0.00(+0.01%) |
Jun 08, 2018 | 50.11 | 50.13 | 50.07 | 50.10 | 1,488,401 | -0.02(-0.04%) |
Jun 07, 2018 | 50.12 | 50.12 | 50.11 | 50.12 | 452,867 | +0.01(+0.02%) |
Jun 06, 2018 | 50.12 | 50.11 | 598,523 | +0.01(+0.02%) | ||
Jun 05, 2018 | 50.10 | 50.12 | 50.10 | 50.10 | 2,908,003 | +0.01(+0.02%) |
Jun 04, 2018 | 50.09 | 50.10 | 50.09 | 50.09 | 450,360 | +0.01(+0.02%) |
Jun 01, 2018 | 50.11 | 50.11 | 50.08 | 50.08 | 451,907 | -0.13(-0.26%) |
May 31, 2018 | 50.22 | 50.22 | 50.19 | 50.21 | 536,900 | +0.00(+0.00%) |
May 30, 2018 | 50.21 | 50.21 | 50.19 | 50.21 | 480,163 | +0.00(+0.00%) |
May 29, 2018 | 50.19 | 50.21 | 50.19 | 50.21 | 417,735 | +0.03(+0.06%) |
May 25, 2018 | 50.18 | 50.18 | 50.18 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 50.19 | 50.19 | 50.17 | 50.19 | 443,425 | +0.01(+0.02%) |
May 23, 2018 | 50.18 | 50.18 | 50.15 | 50.18 | 783,120 | +0.02(+0.03%) |
May 22, 2018 | 50.17 | 50.17 | 50.15 | 50.16 | 373,589 | +0.01(+0.01%) |
May 21, 2018 | 50.16 | 50.16 | 50.14 | 50.16 | 406,623 | +0.00(+0.00%) |
May 18, 2018 | 50.16 | 50.16 | 50.14 | 50.16 | 315,243 | +0.01(+0.02%) |
May 17, 2018 | 50.13 | 50.16 | 50.13 | 50.15 | 315,465 | +0.01(+0.02%) |
May 16, 2018 | 50.14 | 50.16 | 50.12 | 50.14 | 878,216 | +0.01(+0.02%) |
May 15, 2018 | 50.12 | 50.14 | 50.12 | 50.13 | 651,930 | +0.00(+0.00%) |
May 14, 2018 | 50.12 | 50.14 | 50.12 | 50.13 | 353,951 | +0.00(+0.00%) |
May 11, 2018 | 50.11 | 50.13 | 50.11 | 50.13 | 308,657 | +0.01(+0.02%) |
May 10, 2018 | 50.12 | 50.13 | 50.10 | 50.12 | 948,943 | +0.01(+0.02%) |
May 09, 2018 | 50.14 | 50.14 | 50.10 | 50.11 | 785,245 | -0.02(-0.04%) |
May 08, 2018 | 50.14 | 50.14 | 50.11 | 50.13 | 544,344 | +0.00(+0.00%) |
May 07, 2018 | 50.12 | 50.13 | 50.11 | 50.13 | 335,679 | +0.02(+0.03%) |
May 04, 2018 | 50.12 | 50.12 | 50.11 | 50.12 | 508,366 | -0.00(-0.01%) |
May 03, 2018 | 50.11 | 50.13 | 50.10 | 50.12 | 4,593,012 | +0.01(+0.02%) |
May 02, 2018 | 50.12 | 50.12 | 50.09 | 50.11 | 445,544 | +0.01(+0.02%) |